Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.07 +0.05 (+0.01%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:424.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328C004240002024-03-28 3:49PM EDT2024-03-2820.4520.0420.25+1.35+7.07%2128452.93%
QQQ240401C004240002024-03-28 3:53PM EDT2024-04-0120.5920.1320.32-0.22-1.06%21424.95%
QQQ240403C004240002024-03-28 3:40PM EDT2024-04-0320.8420.2720.54-0.22-1.04%6623.85%
QQQ240404C004240002024-03-28 3:14PM EDT2024-04-0421.1620.4020.82+1.61+8.24%45020024.92%
QQQ240405C004240002024-03-28 3:54PM EDT2024-04-0521.0020.6720.87+1.00+5.00%31923.89%
QQQ240412C004240002024-03-27 2:49PM EDT2024-04-1222.3621.6421.86+1.62+7.81%824722.84%
QQQ240419C004240002024-03-28 2:30PM EDT2024-04-1922.9022.6722.88+4.88+27.08%510722.52%
QQQ240426C004240002024-03-26 3:45PM EDT2024-04-2624.1823.6323.930.00-603422.55%
QQQ240503C004240002024-03-28 11:33AM EDT2024-05-0325.5924.7725.03-1.37-5.08%1222.81%
QQQ240719C004240002024-03-27 10:11AM EDT2024-07-1933.4334.3134.710.00-14524.15%
QQQ241231C004240002024-03-05 11:25AM EDT2024-12-3147.9351.7052.460.00-11227.60%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240328P004240002024-03-27 3:53PM EDT2024-03-280.010.000.010.00-1005,37333.59%
QQQ240401P004240002024-03-28 3:52PM EDT2024-04-010.020.020.03-0.01-33.33%34117016.99%
QQQ240402P004240002024-03-28 4:00PM EDT2024-04-020.040.030.04-0.01-20.00%545716.11%
QQQ240403P004240002024-03-28 3:47PM EDT2024-04-030.060.060.07-0.09-60.00%59916.16%
QQQ240404P004240002024-03-28 3:36PM EDT2024-04-040.080.090.11-0.07-46.67%1037516.26%
QQQ240405P004240002024-03-28 4:05PM EDT2024-04-050.160.160.17-0.05-25.00%3681,30616.50%
QQQ240408P004240002024-03-28 3:03PM EDT2024-04-080.220.220.23-0.16-42.11%362715.16%
QQQ240412P004240002024-03-28 3:50PM EDT2024-04-120.650.640.66-0.16-19.75%8880116.68%
QQQ240419P004240002024-03-28 2:29PM EDT2024-04-191.211.231.24+0.07+6.14%14236916.67%
QQQ240426P004240002024-03-28 2:56PM EDT2024-04-261.791.821.84-0.04-2.19%3525716.65%
QQQ240503P004240002024-03-28 3:47PM EDT2024-05-032.402.462.50-0.06-2.44%15326116.81%
QQQ240719P004240002024-03-27 10:10AM EDT2024-07-198.607.968.020.00-13,57016.64%
QQQ241231P004240002024-03-06 4:43PM EDT2024-12-3120.2617.3217.620.00-13917.49%