Australia markets open in 8 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
424.42+5.60 (+1.34%)
As of 11:13AM EDT. Market open.
In the money
Show:ListStraddle
Strike:423.00
Callsfor23 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240423C004230002024-04-23 10:58AM EDT2024-04-232.372.322.34+2.08+800.00%57,4485,26617.24%
QQQ240424C004230002024-04-23 10:58AM EDT2024-04-243.413.343.37+2.44+265.22%12,0421,15320.76%
QQQ240425C004230002024-04-23 10:57AM EDT2024-04-254.314.154.20+2.67+178.00%80644722.47%
QQQ240426C004230002024-04-23 10:57AM EDT2024-04-264.934.924.93+2.81+132.55%1,9792,18323.63%
QQQ240429C004230002024-04-23 10:57AM EDT2024-04-295.405.435.49+2.75+103.77%26623220.28%
QQQ240430C004230002024-04-23 10:52AM EDT2024-04-305.605.835.90+2.52+81.82%42413820.61%
QQQ240501C004230002024-04-23 10:30AM EDT2024-05-016.216.426.51+2.32+59.64%9024921.75%
QQQ240502C004230002024-04-23 10:47AM EDT2024-05-026.656.776.88+2.53+61.41%322721.96%
QQQ240503C004230002024-04-23 10:51AM EDT2024-05-037.007.317.34+2.33+49.89%5171,29222.51%
QQQ240510C004230002024-04-23 10:49AM EDT2024-05-108.508.888.97+2.38+38.89%7126121.95%
QQQ240524C004230002024-04-23 10:45AM EDT2024-05-2411.7411.7811.87+1.87+18.95%12712822.27%
QQQ240531C004230002024-04-23 10:43AM EDT2024-05-3112.7212.8112.89+2.05+19.21%2914622.02%
QQQ240719C004230002024-04-23 10:25AM EDT2024-07-1918.4019.2619.43+1.87+11.31%3514922.55%
QQQ241231C004230002024-04-22 11:21AM EDT2024-12-3131.5036.8237.220.00-41925.98%
QQQ250331C004230002024-04-17 11:00AM EDT2025-03-3150.0544.4945.070.00--127.14%
Putsfor23 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240423P004230002024-04-23 10:58AM EDT2024-04-230.620.610.63-4.25-87.27%39,6341,48913.67%
QQQ240424P004230002024-04-23 10:58AM EDT2024-04-241.581.581.60-3.79-70.19%11,86838117.90%
QQQ240425P004230002024-04-23 10:57AM EDT2024-04-252.352.292.32-3.56-60.24%93634419.42%
QQQ240426P004230002024-04-23 10:57AM EDT2024-04-262.922.832.85-3.36-53.50%2,0163,11919.86%
QQQ240429P004230002024-04-23 10:51AM EDT2024-04-293.603.303.33-3.12-46.43%1,3101,13117.09%
QQQ240430P004230002024-04-23 10:55AM EDT2024-04-303.873.763.78-3.16-44.95%9211817.80%
QQQ240501P004230002024-04-23 10:23AM EDT2024-05-014.354.234.26-2.48-36.31%485818.60%
QQQ240502P004230002024-04-23 10:21AM EDT2024-05-024.644.634.66-3.95-45.98%152119.09%
QQQ240503P004230002024-04-23 10:51AM EDT2024-05-035.255.045.07-2.99-36.29%2191,03319.61%
QQQ240510P004230002024-04-23 10:57AM EDT2024-05-106.066.096.13-2.60-30.02%1321018.16%
QQQ240524P004230002024-04-22 3:50PM EDT2024-05-2411.048.098.160.00-3813317.69%
QQQ240531P004230002024-04-23 10:57AM EDT2024-05-318.828.768.83-2.98-25.25%53011717.24%
QQQ240719P004230002024-04-23 10:51AM EDT2024-07-1913.2913.0513.11-4.56-25.55%1161616.65%
QQQ241231P004230002024-04-23 10:45AM EDT2024-12-3122.9522.5322.85+1.11+5.08%23416.76%