Australia markets open in 9 hours 31 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
440.70+0.38 (+0.09%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:433.00
Callsfor8 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240508C004330002024-05-08 10:08AM EDT2024-05-086.696.376.46-1.07-13.79%1148000.00%
QQQ240509C004330002024-05-08 9:49AM EDT2024-05-097.056.756.84-0.75-9.82%608380.00%
QQQ240510C004330002024-05-08 10:12AM EDT2024-05-107.117.077.17-1.00-12.33%1664,3450.00%
QQQ240513C004330002024-05-07 3:49PM EDT2024-05-138.487.547.700.00-585883.13%
QQQ240514C004330002024-05-07 3:23PM EDT2024-05-148.937.747.890.00-362578.96%
QQQ240515C004330002024-05-08 10:00AM EDT2024-05-158.708.408.56-0.89-9.28%10420313.23%
QQQ240516C004330002024-05-07 2:27PM EDT2024-05-168.378.959.12-1.07-11.33%139915.32%
QQQ240517C004330002024-05-08 9:44AM EDT2024-05-178.579.139.23-1.45-14.47%1044,25415.03%
QQQ240524C004330002024-05-07 3:43PM EDT2024-05-2411.7911.0511.220.00-16062517.74%
QQQ240531C004330002024-05-07 2:34PM EDT2024-05-3112.4212.0812.26-0.07-0.56%4240117.48%
QQQ240607C004330002024-05-07 3:48PM EDT2024-06-0713.2913.3613.43-0.86-6.08%219617.84%
QQQ240614C004330002024-05-07 11:07AM EDT2024-06-1416.5814.7014.790.00-34818.66%
QQQ240719C004330002024-05-07 1:28PM EDT2024-07-1920.8618.9919.140.00-4146619.21%
QQQ241231C004330002024-04-29 1:27PM EDT2024-12-3135.5037.3537.670.00-22423.96%
QQQ250321C004330002024-05-07 12:06PM EDT2025-03-2146.8944.7545.260.00-201725.44%
QQQ250331C004330002024-05-03 1:28PM EDT2025-03-3143.2545.1145.680.00-12725.30%
Putsfor8 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240508P004330002024-05-08 10:14AM EDT2024-05-080.040.040.050.00-4,1274,27618.07%
QQQ240509P004330002024-05-08 10:12AM EDT2024-05-090.230.220.23+0.05+27.78%7431,09917.58%
QQQ240510P004330002024-05-08 10:13AM EDT2024-05-100.480.460.48+0.12+33.33%3575,35817.68%
QQQ240513P004330002024-05-08 10:13AM EDT2024-05-130.760.740.75+0.09+13.43%3471,03814.53%
QQQ240514P004330002024-05-08 10:06AM EDT2024-05-141.001.081.09+0.10+11.11%3522615.53%
QQQ240515P004330002024-05-08 9:45AM EDT2024-05-151.771.581.60+0.43+32.09%2637417.15%
QQQ240516P004330002024-05-08 9:52AM EDT2024-05-161.871.841.86+0.27+16.87%214717.36%
QQQ240517P004330002024-05-08 10:00AM EDT2024-05-172.002.062.07+0.18+9.89%2235,54117.36%
QQQ240524P004330002024-05-08 10:08AM EDT2024-05-243.433.453.47+0.24+7.52%121,57417.60%
QQQ240531P004330002024-05-08 10:04AM EDT2024-05-314.104.154.18+0.28+7.33%841,49016.57%
QQQ240607P004330002024-05-07 2:52PM EDT2024-06-074.865.025.060.00-1117316.45%
QQQ240614P004330002024-05-08 10:11AM EDT2024-06-145.835.935.98+0.16+2.82%5716416.60%
QQQ240719P004330002024-05-08 9:49AM EDT2024-07-198.808.768.81+0.23+2.68%82,39615.76%
QQQ241231P004330002024-04-29 10:51AM EDT2024-12-3123.2218.7119.010.00-13616.12%
QQQ250321P004330002024-05-06 3:04PM EDT2025-03-2122.6822.0522.460.00-24316.09%
QQQ250331P004330002024-04-29 3:24PM EDT2025-03-3127.0422.2323.360.00--316.39%