Australia markets open in 3 hours 12 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
439.41 -0.65 (-0.15%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Strike:429.00
Callsfor8 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240508C004290002024-05-08 3:59PM EDT2024-05-0811.188.3412.61-0.26-2.27%6769159.08%
QQQ240509C004290002024-05-08 3:57PM EDT2024-05-0911.5010.5710.92-0.46-3.85%663650.00%
QQQ240510C004290002024-05-08 3:48PM EDT2024-05-1011.6810.7211.01-0.30-2.50%571,9170.00%
QQQ240513C004290002024-05-08 3:54PM EDT2024-05-1311.5510.9411.22-0.55-4.55%634112.38%
QQQ240514C004290002024-05-08 3:27PM EDT2024-05-1411.8011.1911.46-0.34-2.80%224414.26%
QQQ240515C004290002024-05-08 1:24PM EDT2024-05-1511.3811.6611.88-2.40-17.42%484416.53%
QQQ240516C004290002024-05-08 1:24PM EDT2024-05-1611.7311.9912.23-1.70-12.66%704717.65%
QQQ240517C004290002024-05-08 2:52PM EDT2024-05-1712.7212.2512.47-0.96-7.02%202,08717.98%
QQQ240524C004290002024-05-08 4:01PM EDT2024-05-2414.4113.8914.18-0.08-0.55%267319.69%
QQQ240531C004290002024-05-08 11:30AM EDT2024-05-3115.3714.9215.12-0.52-3.27%4061919.04%
QQQ240607C004290002024-05-08 3:38PM EDT2024-06-0716.6316.0916.28-0.48-2.81%221219.34%
QQQ240614C004290002024-05-08 9:47AM EDT2024-06-1417.3717.4517.56-1.17-6.31%331419.97%
QQQ240719C004290002024-05-08 1:30PM EDT2024-07-1921.5421.5621.80-1.19-5.24%128620.19%
QQQ241231C004290002024-05-07 9:53AM EDT2024-12-3141.1439.8940.270.00-1924.65%
QQQ250331C004290002024-04-29 9:43AM EDT2025-03-3144.5947.5548.180.00--125.87%
Putsfor8 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240508P004290002024-05-08 1:13PM EDT2024-05-080.010.000.01-0.01-50.00%5,0871,59119.53%
QQQ240509P004290002024-05-08 4:12PM EDT2024-05-090.020.010.02-0.03-60.00%2,45459215.24%
QQQ240510P004290002024-05-08 4:14PM EDT2024-05-100.080.080.09-0.06-42.86%1,96011,29015.67%
QQQ240513P004290002024-05-08 4:08PM EDT2024-05-130.190.190.20-0.07-26.92%29940813.01%
QQQ240514P004290002024-05-08 3:46PM EDT2024-05-140.330.360.38-0.12-26.67%14668414.06%
QQQ240515P004290002024-05-08 3:58PM EDT2024-05-150.690.730.76-0.17-19.77%43738616.13%
QQQ240516P004290002024-05-08 4:03PM EDT2024-05-160.880.900.92-0.03-3.30%1779216.20%
QQQ240517P004290002024-05-08 4:00PM EDT2024-05-171.041.081.10-0.05-4.59%2306,53416.37%
QQQ240524P004290002024-05-08 3:31PM EDT2024-05-242.122.252.29-0.21-9.01%3543416.96%
QQQ240531P004290002024-05-08 3:24PM EDT2024-05-312.782.892.93-0.22-7.33%6653716.06%
QQQ240607P004290002024-05-08 2:25PM EDT2024-06-073.613.653.70-0.04-1.10%728315.94%
QQQ240614P004290002024-05-08 2:25PM EDT2024-06-144.444.484.54-0.21-4.52%598016.11%
QQQ240719P004290002024-05-08 1:28PM EDT2024-07-197.467.267.31+0.43+6.12%445915.54%
QQQ241231P004290002024-04-29 10:06AM EDT2024-12-3121.7717.2417.550.00-17316.20%
QQQ250331P004290002024-05-03 3:43PM EDT2025-03-3123.2320.6721.190.00-2716.06%