Canada markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
479.11-2.50 (-0.52%)
At close: 04:00PM EDT
479.70 +0.59 (+0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:370.00
CallsforJuly 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240705C003700002024-06-17 3:44PM EDT2024-07-05116.42109.74110.420.00-22105.96%
QQQ240712C003700002024-06-17 3:44PM EDT2024-07-12116.91110.15110.860.00-2480.40%
QQQ240719C003700002024-06-28 3:30PM EDT2024-07-19111.64110.64111.27+2.97+2.73%213169.63%
QQQ240726C003700002024-06-21 11:51AM EDT2024-07-26113.56111.06111.740.00-2263.29%
QQQ240816C003700002024-06-28 12:14PM EDT2024-08-16115.10112.46113.05+5.16+4.69%1317853.65%
QQQ240920C003700002024-06-21 4:05PM EDT2024-09-20115.80114.82115.420.00-261,92947.92%
QQQ240930C003700002024-06-12 3:08PM EDT2024-09-30111.10114.90115.510.00-3945.50%
QQQ241018C003700002024-06-25 3:15PM EDT2024-10-18116.02116.04116.620.00-204243.86%
QQQ241115C003700002024-06-13 12:13PM EDT2024-11-15115.16118.23118.790.00-111842.76%
QQQ241220C003700002024-06-28 12:06PM EDT2024-12-20123.64120.85121.39+0.14+0.11%255,55241.73%
QQQ241231C003700002024-06-28 11:40AM EDT2024-12-31124.96120.98121.55+3.04+2.49%76940.68%
QQQ250117C003700002023-12-26 1:38PM EDT2025-01-1771.060.000.000.00-31,4320.00%
QQQ250321C003700002024-06-25 9:52AM EDT2025-03-21124.08126.54127.310.00-106739.72%
QQQ250331C003700002024-06-27 2:15PM EDT2025-03-31128.37126.65127.490.00-1239.16%
QQQ250620C003700002023-12-19 11:25AM EDT2025-06-2079.000.000.000.00-27200.00%
QQQ251219C003700002023-12-20 3:53PM EDT2025-12-1985.930.000.000.00-1650.00%
QQQ260116C003700002024-06-20 2:00PM EDT2026-01-16145.00141.38146.000.00-12738.39%
QQQ260618C003700002023-12-26 1:10PM EDT2026-06-1896.620.000.000.00-1590.00%
PutsforJuly 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240705P003700002024-06-26 10:45AM EDT2024-07-050.010.000.010.00-15068457.81%
QQQ240712P003700002024-06-28 11:39AM EDT2024-07-120.020.020.04-0.01-33.33%2,73826448.44%
QQQ240719P003700002024-06-28 4:07PM EDT2024-07-190.080.080.100.00-1313,34343.75%
QQQ240726P003700002024-06-26 9:47AM EDT2024-07-260.120.100.130.00-44439.16%
QQQ240802P003700002024-06-24 12:12PM EDT2024-08-020.210.120.170.00-244536.23%
QQQ240816P003700002024-06-28 4:09PM EDT2024-08-160.230.220.23+0.01+4.55%185,63031.84%
QQQ240920P003700002024-06-28 11:18AM EDT2024-09-200.460.480.52-0.08-14.81%244,72227.45%
QQQ240930P003700002024-06-28 12:11PM EDT2024-09-300.590.590.66-0.05-7.81%21,65927.00%
QQQ241018P003700002024-06-28 10:35AM EDT2024-10-180.820.880.96-0.11-11.83%1675,87726.44%
QQQ241115P003700002024-06-27 10:05AM EDT2024-11-151.521.481.620.00-11,07126.23%
QQQ241220P003700002024-06-28 11:32AM EDT2024-12-202.122.172.27-0.08-3.64%954,19725.28%
QQQ241231P003700002024-06-27 10:53AM EDT2024-12-312.412.362.520.00-318425.12%
QQQ250117P003700002023-12-26 4:49PM EDT2025-01-1715.060.000.000.00-111,5196.25%
QQQ250321P003700002024-06-28 12:48PM EDT2025-03-214.023.924.24-0.10-2.43%7656,82024.00%
QQQ250331P003700002024-06-28 12:38PM EDT2025-03-314.104.094.45-0.10-2.38%33623.87%
QQQ250620P003700002023-12-26 3:01PM EDT2025-06-2019.420.000.000.00-92,1806.25%
QQQ251219P003700002023-12-14 4:57PM EDT2025-12-1924.500.000.000.00-16143.13%
QQQ260116P003700002024-06-27 10:35AM EDT2026-01-1610.158.6311.960.00-1345822.97%
QQQ260618P003700002023-12-26 11:16AM EDT2026-06-1827.810.000.000.00-5273.13%