Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
442.06+1.04 (+0.24%)
At close: 04:00PM EDT
441.22 -0.84 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:438.00
Callsfor13 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240513C004380002024-05-10 4:14PM EDT2024-05-134.214.164.29-0.10-2.32%1,7331,1518.99%
QQQ240514C004380002024-05-10 3:59PM EDT2024-05-144.854.714.78+0.40+8.99%28333611.82%
QQQ240515C004380002024-05-10 3:58PM EDT2024-05-155.895.565.65+0.52+9.68%3971,77415.67%
QQQ240516C004380002024-05-10 3:34PM EDT2024-05-166.245.926.09+0.42+7.22%82424416.49%
QQQ240517C004380002024-05-10 4:07PM EDT2024-05-176.326.276.34+0.15+2.43%1,0927,36316.39%
QQQ240520C004380002024-05-10 1:50PM EDT2024-05-206.416.586.71-0.09-1.38%10920415.09%
QQQ240521C004380002024-05-10 4:14PM EDT2024-05-216.896.846.97+0.25+3.77%26621615.30%
QQQ240522C004380002024-05-10 1:48PM EDT2024-05-227.307.607.74-0.27-3.57%17413117.19%
QQQ240523C004380002024-05-10 3:54PM EDT2024-05-238.418.178.46+0.25+3.06%170318.78%
QQQ240524C004380002024-05-10 3:58PM EDT2024-05-248.758.458.54+0.54+6.58%18272918.33%
QQQ240531C004380002024-05-10 3:58PM EDT2024-05-319.809.499.61+0.15+1.55%31493717.58%
QQQ240607C004380002024-05-10 1:57PM EDT2024-06-0710.9210.8610.93+0.38+3.61%1737417.99%
QQQ240614C004380002024-05-10 3:09PM EDT2024-06-1412.3912.2612.39+0.40+3.34%6031,03518.82%
QQQ240719C004380002024-05-10 3:53PM EDT2024-07-1916.7616.6016.74+0.26+1.58%7475519.02%
QQQ241231C004380002024-05-07 9:30AM EDT2024-12-3135.4535.2535.640.00-15123.86%
QQQ250321C004380002024-05-06 1:33PM EDT2025-03-2141.4442.7543.320.00-37025.35%
QQQ250331C004380002024-05-06 3:38PM EDT2025-03-3142.5843.0743.700.00-201325.19%
Putsfor13 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240513P004380002024-05-10 4:14PM EDT2024-05-130.220.220.23-0.46-67.65%10,5712,2568.99%
QQQ240514P004380002024-05-10 4:14PM EDT2024-05-140.690.680.70-0.39-36.11%3,2031,56911.68%
QQQ240515P004380002024-05-10 4:14PM EDT2024-05-151.491.481.51-0.33-18.13%1,3511,03715.24%
QQQ240516P004380002024-05-10 3:51PM EDT2024-05-161.581.701.74-0.71-31.00%54327715.06%
QQQ240517P004380002024-05-10 4:14PM EDT2024-05-171.941.921.96-0.38-16.38%6,5367,78414.95%
QQQ240520P004380002024-05-10 4:08PM EDT2024-05-202.172.172.21-0.52-19.33%20127413.45%
QQQ240521P004380002024-05-10 3:34PM EDT2024-05-212.362.392.44-0.74-23.87%15921613.65%
QQQ240522P004380002024-05-10 4:00PM EDT2024-05-223.053.043.11-0.55-15.28%3831215.31%
QQQ240523P004380002024-05-10 10:13AM EDT2024-05-233.733.403.49-0.22-5.57%39515.92%
QQQ240524P004380002024-05-10 4:03PM EDT2024-05-243.613.593.62-0.36-9.07%71476015.74%
QQQ240531P004380002024-05-10 3:59PM EDT2024-05-314.334.354.39-0.38-8.07%30175714.75%
QQQ240607P004380002024-05-10 3:59PM EDT2024-06-075.085.225.29-0.82-13.90%8936414.68%
QQQ240614P004380002024-05-10 4:13PM EDT2024-06-146.246.176.24-0.47-7.00%2752514.92%
QQQ240719P004380002024-05-10 3:54PM EDT2024-07-199.009.139.21-0.60-6.25%5375514.48%
QQQ241231P004380002024-05-08 2:19PM EDT2024-12-3120.3619.3319.670.00-213015.38%
QQQ250321P004380002024-05-02 3:08PM EDT2025-03-2129.8722.5723.050.00-414315.37%
QQQ250331P004380002024-05-09 3:12PM EDT2025-03-3123.3822.8323.40-0.17-0.72%1515.35%