Australia markets close in 6 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
481.61+1.24 (+0.26%)
At close: 04:00PM EDT
482.66 +1.05 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:415.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240628C004150002024-06-25 3:39PM EDT2024-06-2864.6066.9767.550.00-16164.26%
QQQ240705C004150002024-06-27 3:00PM EDT2024-07-0567.1867.5268.00+1.12+1.70%13065.23%
QQQ240712C004150002024-06-21 4:01PM EDT2024-07-1266.2068.0968.540.00-1530752.17%
QQQ240719C004150002024-06-27 3:00PM EDT2024-07-1968.2868.6969.08+2.64+4.02%190547.38%
QQQ240726C004150002024-06-25 2:26PM EDT2024-07-2666.2769.1669.630.00-11843.64%
QQQ240802C004150002024-06-25 2:33PM EDT2024-08-0267.0369.7270.180.00-1941.14%
QQQ240816C004150002024-06-26 3:57PM EDT2024-08-1669.8470.9271.360.00-2672938.19%
QQQ240920C004150002024-06-26 1:07PM EDT2024-09-2072.0874.1374.590.00-37,08535.25%
QQQ240930C004150002023-12-26 4:07PM EDT2024-09-3032.940.000.000.00-131540.00%
QQQ241018C004150002024-06-27 9:54AM EDT2024-10-1875.9376.0976.54+1.36+1.82%215233.37%
QQQ241115C004150002024-06-24 12:15PM EDT2024-11-1575.4579.1679.600.00-234533.56%
QQQ241220C004150002024-06-27 9:36AM EDT2024-12-2083.0182.5382.97+1.57+1.93%297933.48%
QQQ241231C004150002024-06-24 2:33PM EDT2024-12-3177.0082.8483.300.00-210232.79%
QQQ250117C004150002023-12-26 4:44PM EDT2025-01-1741.560.000.000.00-581,5420.00%
QQQ250321C004150002024-06-24 12:16PM EDT2025-03-2186.7089.9990.580.00-3826133.13%
QQQ250331C004150002024-05-23 10:07AM EDT2025-03-3170.3889.0589.850.00-212131.98%
QQQ250620C004150002023-12-26 3:56PM EDT2025-06-2051.450.000.000.00-12,2120.00%
QQQ251219C004150002023-12-19 1:09PM EDT2025-12-1959.880.000.000.00-1980.00%
QQQ260116C004150002023-12-26 4:06PM EDT2026-01-1664.400.000.000.00-11300.00%
QQQ260618C004150002023-12-19 5:00PM EDT2026-06-1868.750.000.000.00-5460.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240628P004150002024-06-27 12:30PM EDT2024-06-280.010.000.010.00-77,45390.63%
QQQ240705P004150002024-06-27 12:27PM EDT2024-07-050.020.020.03-0.01-33.33%41,16237.89%
QQQ240712P004150002024-06-27 12:45PM EDT2024-07-120.100.090.10-0.03-23.08%562031.69%
QQQ240719P004150002024-06-27 3:41PM EDT2024-07-190.190.190.20-0.02-9.52%80614,66228.76%
QQQ240726P004150002024-06-27 4:08PM EDT2024-07-260.270.250.27-0.02-6.90%1694626.22%
QQQ240802P004150002024-06-27 4:09PM EDT2024-08-020.360.360.38-0.08-18.18%52824.88%
QQQ240816P004150002024-06-27 4:05PM EDT2024-08-160.630.630.64-0.07-10.00%4476,89823.16%
QQQ240920P004150002024-06-27 3:54PM EDT2024-09-201.631.551.57-0.15-8.43%1,66922,55821.49%
QQQ240930P004150002023-12-26 2:00PM EDT2024-09-3024.290.000.000.00-2166.25%
QQQ241018P004150002024-06-27 11:38AM EDT2024-10-182.742.512.60-0.14-4.86%36,62421.20%
QQQ241115P004150002024-06-27 12:37PM EDT2024-11-153.933.833.95-0.33-7.75%22,26821.45%
QQQ241220P004150002024-06-27 3:54PM EDT2024-12-205.325.125.24-0.16-2.92%44315,79721.04%
QQQ241231P004150002024-06-24 9:30AM EDT2024-12-316.345.445.580.00-219020.86%
QQQ250117P004150002023-12-26 4:34PM EDT2025-01-1727.990.000.000.00-131243.13%
QQQ250321P004150002024-06-27 11:36AM EDT2025-03-218.788.138.44-0.12-1.35%5014,13920.34%
QQQ250331P004150002024-06-27 4:10PM EDT2025-03-318.498.428.77-3.02-26.24%1012520.28%
QQQ250620P004150002023-12-26 4:52PM EDT2025-06-2033.200.000.000.00-11,3253.13%
QQQ251219P004150002023-12-22 3:58PM EDT2025-12-1938.760.000.000.00-171,9203.13%
QQQ260116P004150002023-12-26 4:58PM EDT2026-01-1638.510.000.000.00-812123.13%
QQQ260618P004150002023-12-20 11:35AM EDT2026-06-1841.290.000.000.00-21231.56%