Australia markets close in 3 hours 3 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
424.45-2.06 (-0.48%)
At close: 04:00PM EDT
429.06 +4.61 (+1.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:434.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240426C004340002024-04-25 4:14PM EDT2024-04-260.420.420.61+0.12+40.00%9,0903,27438.92%
QQQ240429C004340002024-04-25 4:14PM EDT2024-04-291.111.001.26+0.06+5.71%1,63392525.20%
QQQ240430C004340002024-04-25 4:08PM EDT2024-04-302.001.321.82+1.23+159.74%1,29970426.33%
QQQ240501C004340002024-04-25 4:11PM EDT2024-05-012.512.002.48+1.36+118.26%28719427.80%
QQQ240502C004340002024-04-25 4:07PM EDT2024-05-022.302.433.00+0.77+50.33%1166928.36%
QQQ240503C004340002024-04-25 4:14PM EDT2024-05-033.222.943.50+1.37+74.05%2,94597028.81%
QQQ240510C004340002024-04-25 4:09PM EDT2024-05-104.804.385.04+1.60+50.00%10068826.00%
QQQ240524C004340002024-04-25 3:49PM EDT2024-05-245.577.378.07-0.78-12.28%2932025.40%
QQQ240531C004340002024-04-25 3:47PM EDT2024-05-316.448.288.98-0.56-8.00%295524.57%
QQQ240719C004340002024-04-25 11:43AM EDT2024-07-1910.9214.7815.39-3.08-22.00%6823023.97%
QQQ241231C004340002024-03-20 3:37PM EDT2024-12-3145.8426.3126.940.00-42122.24%
QQQ250321C004340002024-03-22 3:12PM EDT2025-03-2154.2533.1734.020.00-16823.75%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240426P004340002024-04-25 4:13PM EDT2024-04-264.823.686.05-5.40-52.84%351460.00%
QQQ240429P004340002024-04-25 4:12PM EDT2024-04-295.464.716.09-12.53-69.65%12520.00%
QQQ240430P004340002024-04-25 3:59PM EDT2024-04-3010.415.226.51+1.85+21.61%41890.00%
QQQ240501P004340002024-04-24 2:34PM EDT2024-05-019.635.986.950.00-11160.00%
QQQ240502P004340002024-04-25 2:28PM EDT2024-05-0211.156.357.29+3.15+39.37%7872890.00%
QQQ240503P004340002024-04-25 10:34AM EDT2024-05-0314.446.787.64+5.15+55.44%91,4050.00%
QQQ240510P004340002024-04-24 9:54AM EDT2024-05-1011.707.868.66+2.71+30.14%23290.00%
QQQ240524P004340002024-04-25 2:07PM EDT2024-05-2413.639.9510.69+1.87+15.90%91149.01%
QQQ240531P004340002024-04-25 1:47PM EDT2024-05-3114.6310.5711.29+1.05+7.73%2389.63%
QQQ240719P004340002024-04-25 10:07AM EDT2024-07-1921.0314.8115.40+3.77+21.84%337011.99%
QQQ241231P004340002024-04-25 9:59AM EDT2024-12-3130.1324.0725.37+9.54+46.33%13714.30%
QQQ250321P004340002024-04-11 10:18AM EDT2025-03-2126.0426.9228.780.00-5314.58%
QQQ250331P004340002024-04-15 1:35PM EDT2025-03-3128.9127.1529.160.00-4414.60%