Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.83+1.51 (+0.34%)
At close: 04:00PM EDT
444.76 -0.07 (-0.02%)
Pre-market: 04:14AM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C003550002024-03-25 10:24AM EDT2024-03-2890.520.000.000.00-1100.00%
QQQ240405C003550002024-03-25 10:24AM EDT2024-04-0590.930.000.000.00-4700.00%
QQQ240412C003550002024-03-25 9:32AM EDT2024-04-1289.960.000.000.00-3700.00%
QQQ240419C003550002024-03-19 1:50PM EDT2024-04-1985.520.000.000.00-2200.00%
QQQ240426C003550002024-03-25 9:53AM EDT2024-04-2690.930.000.000.00-100.00%
QQQ240503C003550002024-03-22 11:34AM EDT2024-05-0393.420.000.000.00-1300.00%
QQQ240517C003550002024-03-15 3:59PM EDT2024-05-1782.500.000.000.00-300.00%
QQQ240621C003550002024-03-21 9:40AM EDT2024-06-2199.850.000.000.00-100.00%
QQQ240628C003550002023-12-26 3:38PM EDT2024-06-2869.570.000.000.00-2500.00%
QQQ240719C003550002024-03-25 11:11AM EDT2024-07-1996.990.000.000.00-100.00%
QQQ240920C003550002024-03-22 3:30PM EDT2024-09-20102.770.000.000.00-100.00%
QQQ240930C003550002023-12-15 12:05PM EDT2024-09-3071.430.000.000.00-2200.00%
QQQ241018C003550002024-03-15 11:48AM EDT2024-10-1893.150.000.000.00--00.00%
QQQ241115C003550002024-03-14 12:09PM EDT2024-11-1599.660.000.000.00-200.00%
QQQ241220C003550002024-03-25 10:39AM EDT2024-12-20107.780.000.000.00-200.00%
QQQ241231C003550002024-03-14 2:53PM EDT2024-12-31102.750.000.000.00-300.00%
QQQ250117C003550002023-12-26 3:34PM EDT2025-01-1782.780.000.000.00-111,6100.00%
QQQ250321C003550002024-03-27 12:55PM EDT2025-03-21111.620.000.000.00-8800.00%
QQQ250620C003550002023-12-26 2:00PM EDT2025-06-2092.490.000.000.00-3970.00%
QQQ251219C003550002023-12-14 2:13PM EDT2025-12-1992.460.000.000.00-211390.00%
QQQ260116C003550002023-12-21 11:37AM EDT2026-01-1697.000.000.000.00-1640.00%
QQQ260618C003550002023-12-15 12:28PM EDT2026-06-18103.000.000.000.00-1110.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328P003550002024-03-22 10:38AM EDT2024-03-280.010.000.000.00-1050.00%
QQQ240405P003550002024-03-25 4:02PM EDT2024-04-050.010.000.000.00-43025.00%
QQQ240412P003550002024-03-27 12:30PM EDT2024-04-120.050.000.000.00-1025.00%
QQQ240419P003550002024-03-27 3:52PM EDT2024-04-190.110.000.000.00-201025.00%
QQQ240426P003550002024-03-22 3:50PM EDT2024-04-260.180.000.000.00-1012.50%
QQQ240503P003550002024-03-27 2:30PM EDT2024-05-030.180.000.000.00-610012.50%
QQQ240517P003550002024-03-27 12:50PM EDT2024-05-170.290.000.000.00-65012.50%
QQQ240621P003550002024-03-27 3:58PM EDT2024-06-210.700.000.000.00-1012.50%
QQQ240628P003550002023-12-26 11:32AM EDT2024-06-285.560.000.000.00-27216.25%
QQQ240719P003550002024-03-27 2:50PM EDT2024-07-191.270.000.000.00-3606.25%
QQQ240920P003550002024-03-27 3:20PM EDT2024-09-202.730.000.000.00-2,00106.25%
QQQ240930P003550002023-12-14 3:08PM EDT2024-09-309.370.000.000.00-31286.25%
QQQ241018P003550002024-03-21 9:48AM EDT2024-10-183.450.000.000.00-506.25%
QQQ241115P003550002024-03-25 10:11AM EDT2024-11-154.390.000.000.00-3706.25%
QQQ241220P003550002024-03-27 2:26PM EDT2024-12-205.500.000.000.00-2,00006.25%
QQQ241231P003550002024-03-20 1:12PM EDT2024-12-316.360.000.000.00-1106.25%
QQQ250117P003550002023-12-26 11:18AM EDT2025-01-1712.210.000.000.00-44,5516.25%
QQQ250321P003550002024-03-27 1:17PM EDT2025-03-217.740.000.000.00-606.25%
QQQ250620P003550002023-12-20 3:31PM EDT2025-06-2016.200.000.000.00-1973.13%
QQQ251219P003550002023-12-20 12:06PM EDT2025-12-1919.500.000.000.00-105963.13%
QQQ260116P003550002023-10-27 11:37AM EDT2026-01-1639.0022.6826.000.00-21828.56%
QQQ260618P003550002023-12-26 11:27AM EDT2026-06-1823.470.000.000.00-6123.13%