Australia markets open in 1 hour 16 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
440.06-0.26 (-0.06%)
At close: 04:00PM EDT
439.66 -0.40 (-0.09%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Strike:427.00
Callsfor8 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240508C004270002024-05-08 3:56PM EDT2024-05-0813.2512.3012.62-0.51-3.71%656820.00%
QQQ240509C004270002024-05-08 3:44PM EDT2024-05-0913.3312.5612.84-0.48-3.48%485690.00%
QQQ240510C004270002024-05-08 4:11PM EDT2024-05-1013.0312.7812.98-0.90-6.46%331,6900.00%
QQQ240513C004270002024-05-08 3:04PM EDT2024-05-1313.0812.8113.14-0.88-6.30%925012.45%
QQQ240514C004270002024-05-08 3:58PM EDT2024-05-1414.0713.0613.33-0.01-0.07%4729314.67%
QQQ240515C004270002024-05-08 9:43AM EDT2024-05-1512.7813.4413.68-1.87-12.76%212217.03%
QQQ240516C004270002024-05-07 11:26AM EDT2024-05-1616.0713.7514.010.00-19918.32%
QQQ240517C004270002024-05-08 12:27PM EDT2024-05-1714.6113.9914.22-0.27-1.81%271,54918.60%
QQQ240524C004270002024-05-08 12:35PM EDT2024-05-2416.1715.5415.80-0.32-1.94%5141120.19%
QQQ240531C004270002024-05-08 3:46PM EDT2024-05-3117.0716.4916.70-0.43-2.46%9360919.50%
QQQ240607C004270002024-05-06 3:51PM EDT2024-06-0718.1717.6817.880.00-211819.89%
QQQ240614C004270002024-05-08 3:14PM EDT2024-06-1419.1218.9419.08-1.82-8.69%133320.39%
QQQ240719C004270002024-05-08 11:28AM EDT2024-07-1923.7123.0123.24-0.11-0.46%119520.51%
QQQ241231C004270002024-05-06 4:01PM EDT2024-12-3142.4241.2041.600.00-28924.86%
QQQ250331C004270002024-04-29 10:24AM EDT2025-03-3146.5248.8549.490.00-4526.07%
Putsfor8 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240508P004270002024-05-08 4:00PM EDT2024-05-080.010.000.01-0.01-50.00%3,1752,03922.66%
QQQ240509P004270002024-05-08 4:08PM EDT2024-05-090.010.010.02-0.02-66.67%1,01978317.58%
QQQ240510P004270002024-05-08 4:06PM EDT2024-05-100.050.040.05-0.05-50.00%7366,00016.31%
QQQ240513P004270002024-05-08 4:08PM EDT2024-05-130.120.110.13-0.11-47.83%5892,19713.62%
QQQ240514P004270002024-05-08 4:02PM EDT2024-05-140.240.240.26-0.06-20.00%3436014.58%
QQQ240515P004270002024-05-08 4:00PM EDT2024-05-150.530.530.55-0.11-17.19%71320816.46%
QQQ240516P004270002024-05-08 11:34AM EDT2024-05-160.680.670.70-0.18-20.93%286516.65%
QQQ240517P004270002024-05-08 4:02PM EDT2024-05-170.800.830.84-0.14-14.89%3679,62916.71%
QQQ240524P004270002024-05-08 3:58PM EDT2024-05-241.721.871.90-0.17-8.99%16878717.22%
QQQ240531P004270002024-05-08 3:44PM EDT2024-05-312.372.472.50-0.08-3.27%2541,03716.31%
QQQ240607P004270002024-05-08 3:21PM EDT2024-06-073.103.203.24-0.07-2.21%4749716.20%
QQQ240614P004270002024-05-08 2:20PM EDT2024-06-143.893.994.06-0.13-3.23%97016.39%
QQQ240719P004270002024-05-08 4:12PM EDT2024-07-196.676.696.74-0.13-1.91%1548515.74%
QQQ241231P004270002024-05-07 12:21PM EDT2024-12-3116.4016.5916.900.00-1010316.38%
QQQ250331P004270002024-04-29 3:26PM EDT2025-03-3124.7320.0120.530.00-2416.22%