Australia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
444.01-0.82 (-0.18%)
At close: 04:00PM EDT
444.00 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240401C004600002024-03-28 3:53PM EDT2024-04-010.010.000.01-0.01-50.00%29290213.28%
QQQ240402C004600002024-03-28 3:53PM EDT2024-04-020.010.010.02-0.02-66.67%28761312.70%
QQQ240403C004600002024-03-28 3:55PM EDT2024-04-030.020.010.02-0.03-60.00%2161011.62%
QQQ240404C004600002024-03-28 4:13PM EDT2024-04-040.030.030.04-0.06-66.67%1444411.82%
QQQ240405C004600002024-03-28 4:07PM EDT2024-04-050.100.100.11-0.12-54.55%7486,82612.94%
QQQ240408C004600002024-03-28 4:09PM EDT2024-04-080.160.160.17-0.11-40.74%1,2011,15111.96%
QQQ240409C004600002024-03-28 3:06PM EDT2024-04-090.310.230.24-0.08-20.51%1627612.28%
QQQ240410C004600002024-03-28 3:26PM EDT2024-04-100.510.390.40-0.06-10.53%14626113.23%
QQQ240412C004600002024-03-28 4:14PM EDT2024-04-120.660.650.66-0.30-31.25%4146,18814.04%
QQQ240419C004600002024-03-28 4:12PM EDT2024-04-191.391.381.39-0.39-21.91%1,32450,89714.62%
QQQ240426C004600002024-03-28 4:04PM EDT2024-04-262.332.332.36-0.35-13.06%5282,29515.57%
QQQ240503C004600002024-03-28 3:01PM EDT2024-05-033.743.383.42-0.05-1.32%13910,48616.44%
QQQ240517C004600002024-03-28 4:08PM EDT2024-05-175.215.205.23-0.48-8.44%54,55413,58717.23%
QQQ240621C004600002024-03-28 4:11PM EDT2024-06-219.689.629.67-0.54-5.28%1524,24518.90%
QQQ240628C004600002024-03-28 4:13PM EDT2024-06-2810.3010.1710.27+0.27+2.69%4119318.88%
QQQ240719C004600002024-03-28 3:38PM EDT2024-07-1912.7912.5412.63+0.03+0.24%2923,68119.54%
QQQ240920C004600002024-03-28 2:44PM EDT2024-09-2019.7919.8019.90+0.06+0.30%1852,60721.70%
QQQ240930C004600002024-03-28 3:50PM EDT2024-09-3020.6520.4320.58+0.28+1.37%1,0413,19421.65%
QQQ241018C004600002024-03-28 3:29PM EDT2024-10-1822.9622.5322.69+0.08+0.35%2,7571,20522.28%
QQQ241115C004600002024-03-28 10:41AM EDT2024-11-1526.4925.8426.28-1.61-5.73%4823623.45%
QQQ241220C004600002024-03-28 2:51PM EDT2024-12-2029.6529.2929.81+0.77+2.67%2161,99324.20%
QQQ241231C004600002024-03-26 9:34AM EDT2024-12-3132.0029.8030.330.00-7245724.05%
QQQ250117C004600002024-03-28 2:41PM EDT2025-01-1731.6431.4631.96+0.49+1.57%686024.37%
QQQ250321C004600002024-03-25 4:11PM EDT2025-03-2138.1536.8037.710.00-92825.40%
QQQ250620C004600002024-03-27 3:57PM EDT2025-06-2045.3043.3545.32+0.49+1.09%51,09726.55%
QQQ251219C004600002024-03-28 10:49AM EDT2025-12-1957.8055.3359.20+1.00+1.76%128028.37%
QQQ260116C004600002024-03-21 9:31AM EDT2026-01-1661.4856.8360.700.00-148828.39%
QQQ260618C004600002024-03-22 12:57PM EDT2026-06-1869.2365.5070.020.00-11129.13%
QQQ261218C004600002024-03-22 11:08AM EDT2026-12-1877.9775.5079.480.00-24129.58%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240401P004600002024-03-28 2:45PM EDT2024-04-0116.1615.6416.18+2.10+14.94%13020.26%
QQQ240402P004600002024-03-22 11:44AM EDT2024-04-0214.4815.6816.130.00-2117.12%
QQQ240403P004600002024-03-25 9:30AM EDT2024-04-0316.7415.6816.130.00-20015.63%
QQQ240404P004600002024-03-22 3:42PM EDT2024-04-0413.7915.6816.130.00-1114.45%
QQQ240405P004600002024-03-28 3:06PM EDT2024-04-0515.6715.6916.12-1.25-7.39%3834713.36%
QQQ240408P004600002024-03-26 4:14PM EDT2024-04-0816.2015.6916.130.00-6011.55%
QQQ240412P004600002024-03-28 4:00PM EDT2024-04-1216.2815.8616.21+0.73+4.69%719510.80%
QQQ240419P004600002024-03-28 2:10PM EDT2024-04-1916.3016.1716.43-1.13-6.48%937510.44%
QQQ240426P004600002024-03-28 2:57PM EDT2024-04-2616.3316.6516.98+0.18+1.11%208111.40%
QQQ240517P004600002024-03-28 3:07PM EDT2024-05-1718.2318.1918.43+0.61+3.46%10284912.04%
QQQ240621P004600002024-03-28 4:08PM EDT2024-06-2120.6520.4420.73-1.11-5.10%2943912.57%
QQQ240628P004600002024-03-27 1:14PM EDT2024-06-2822.0220.9521.210.00-58212.70%
QQQ240719P004600002024-03-28 3:12PM EDT2024-07-1922.0722.1922.49-0.10-0.45%278312.93%
QQQ240920P004600002024-03-28 2:10PM EDT2024-09-2025.8525.7525.99-1.30-4.79%5275013.43%
QQQ240930P004600002024-03-27 10:21AM EDT2024-09-3025.7526.2426.51-1.45-5.33%17013.50%
QQQ241018P004600002024-03-28 3:35PM EDT2024-10-1827.1527.3427.55-0.70-2.51%16370613.72%
QQQ241115P004600002024-03-28 12:42PM EDT2024-11-1529.0429.0029.56-0.96-3.20%323814.34%
QQQ241220P004600002024-03-28 2:51PM EDT2024-12-2030.8730.6231.04+0.19+0.62%12252214.37%
QQQ241231P004600002024-03-13 9:40AM EDT2024-12-3133.7030.9531.470.00-110414.37%
QQQ250117P004600002024-03-28 12:42PM EDT2025-01-1731.8631.7032.18-0.46-1.42%1337314.41%
QQQ250321P004600002024-03-26 1:22PM EDT2025-03-2133.9434.0434.720.00-5514.56%
QQQ250620P004600002024-03-27 12:02PM EDT2025-06-2038.5137.1038.450.00-11,03014.92%
QQQ251219P004600002024-03-19 10:44AM EDT2025-12-1947.0042.3244.500.00-625715.21%
QQQ260116P004600002024-03-18 2:54PM EDT2026-01-1645.4842.5345.260.00-4715.20%
QQQ260618P004600002023-12-13 4:53PM EDT2026-06-1866.010.000.000.00-580.00%
QQQ261218P004600002024-03-28 10:57AM EDT2026-12-1850.7848.5053.13+0.45+0.89%21815.07%