Canada markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
464.83+1.87 (+0.40%)
At close: 04:00PM EDT
464.52 -0.31 (-0.07%)
After hours: 05:51PM EDT
In The Money
Show:ListStraddle
Strike:441.00
CallsforJune 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240610C004410002024-06-10 3:50PM EDT2024-06-1023.4023.1623.31+1.37+6.22%16340.00%
QQQ240611C004410002024-06-06 10:02AM EDT2024-06-1122.7523.2323.400.00-100.00%
QQQ240612C004410002024-06-10 3:49PM EDT2024-06-1223.5923.3023.47+1.23+5.50%1780.00%
QQQ240614C004410002024-06-10 10:39AM EDT2024-06-1422.6223.6423.81+0.08+0.35%11570.00%
QQQ240617C004410002024-06-10 10:19AM EDT2024-06-1721.9723.7523.97-0.59-2.62%1118.70%
QQQ240618C004410002024-06-05 9:45AM EDT2024-06-1819.0023.9624.180.00-1120.97%
QQQ240621C004410002024-06-07 3:18PM EDT2024-06-2123.1124.4624.600.00-515021.85%
QQQ240628C004410002024-06-06 11:51AM EDT2024-06-2824.9524.7525.030.00-125519.64%
QQQ240705C004410002024-06-10 10:34AM EDT2024-07-0524.5225.4625.81-0.57-2.27%81719.69%
QQQ240712C004410002024-06-10 3:07PM EDT2024-07-1226.8426.4826.80+0.87+3.35%24026320.28%
QQQ240719C004410002024-06-10 12:50PM EDT2024-07-1927.9027.4327.69+1.61+6.12%11,17520.50%
QQQ240726C004410002024-06-07 12:03PM EDT2024-07-2628.4128.4028.710.00-1120.98%
QQQ241231C004410002024-06-05 3:35PM EDT2024-12-3146.4447.1347.540.00-42525.38%
QQQ250321C004410002024-06-03 11:31AM EDT2025-03-2146.7555.1555.720.00-12126.83%
QQQ250331C004410002024-06-05 12:59PM EDT2025-03-3154.1055.4956.110.00-41526.62%
PutsforJune 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240610P004410002024-06-07 2:46PM EDT2024-06-100.010.000.010.00-5688537.50%
QQQ240611P004410002024-06-10 10:21AM EDT2024-06-110.020.010.02-0.01-33.33%71,68928.52%
QQQ240612P004410002024-06-10 4:11PM EDT2024-06-120.010.010.02-0.07-87.50%26826723.44%
QQQ240613P004410002024-06-10 3:53PM EDT2024-06-130.040.030.04-0.12-75.00%3631522.07%
QQQ240614P004410002024-06-10 4:08PM EDT2024-06-140.090.070.08-0.12-57.14%6501,24221.68%
QQQ240617P004410002024-06-10 3:14PM EDT2024-06-170.150.140.15-0.13-46.43%24414418.95%
QQQ240618P004410002024-06-10 11:42AM EDT2024-06-180.280.210.23-0.14-33.33%10310019.31%
QQQ240620P004410002024-06-07 12:42PM EDT2024-06-200.480.330.35-0.06-11.11%151218.99%
QQQ240621P004410002024-06-10 3:48PM EDT2024-06-210.420.410.43-0.19-31.15%1461,77719.02%
QQQ240628P004410002024-06-10 3:30PM EDT2024-06-280.880.910.93-0.34-27.87%3863918.27%
QQQ240705P004410002024-06-10 3:12PM EDT2024-07-051.301.281.32-0.29-18.24%6337317.28%
QQQ240712P004410002024-06-10 3:33PM EDT2024-07-121.811.811.87-0.34-15.81%3314417.15%
QQQ240719P004410002024-06-10 3:43PM EDT2024-07-192.242.282.30-0.45-16.73%2,3411,54516.75%
QQQ240726P004410002024-06-10 3:46PM EDT2024-07-262.742.762.83-0.49-15.17%63616.69%
QQQ241231P004410002024-06-05 2:07PM EDT2024-12-3113.6512.7613.020.00-14617.01%
QQQ250321P004410002024-05-02 2:55PM EDT2025-03-2131.5919.8420.360.00-414719.34%
QQQ250331P004410002024-06-05 11:23AM EDT2025-03-3117.8216.5516.990.00-1316.81%