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
464.60 -0.23 (-0.05%)
After hours: 05:22PM EDT
In The Money
Show:ListStraddle
Strike:449.00
CallsforJune 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240610C004490002024-06-10 4:05PM EDT2024-06-1015.4015.1615.31+1.45+10.39%61200.00%
QQQ240611C004490002024-06-10 4:05PM EDT2024-06-1115.4615.2315.40-0.11-0.71%162440.00%
QQQ240612C004490002024-06-10 4:09PM EDT2024-06-1215.5115.3815.52-1.19-7.13%41310.00%
QQQ240613C004490002024-06-10 4:09PM EDT2024-06-1315.6715.5615.70+1.67+11.93%2322610.00%
QQQ240614C004490002024-06-10 2:09PM EDT2024-06-1416.1115.9016.03+1.03+6.83%11252117.97%
QQQ240617C004490002024-06-04 1:33PM EDT2024-06-178.4216.0816.260.00-434216.86%
QQQ240618C004490002024-06-05 11:45AM EDT2024-06-1815.0016.3516.530.00-6618.09%
QQQ240621C004490002024-06-10 10:16AM EDT2024-06-2115.3116.9817.09-1.73-10.15%373218.81%
QQQ240628C004490002024-06-10 2:36PM EDT2024-06-2817.5017.5517.81+0.84+5.04%330117.63%
QQQ240705C004490002024-06-07 12:31PM EDT2024-07-0518.7318.4618.78-0.94-4.78%119717.80%
QQQ240712C004490002024-06-07 11:59AM EDT2024-07-1219.9919.6619.940.00-28518.45%
QQQ241231C004490002024-06-06 9:30AM EDT2024-12-3141.7841.4341.820.00-14924.41%
QQQ250321C004490002024-05-03 9:30AM EDT2025-03-2133.1440.6141.380.00-12820.42%
QQQ250331C004490002024-06-04 2:30PM EDT2025-03-3143.7049.9550.560.00-1125.78%
PutsforJune 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240610P004490002024-06-10 2:58PM EDT2024-06-100.010.000.01-0.01-50.00%5911,86125.78%
QQQ240611P004490002024-06-10 4:12PM EDT2024-06-110.030.010.02-0.02-40.00%1,1471,54319.73%
QQQ240612P004490002024-06-10 4:05PM EDT2024-06-120.070.060.07-0.23-76.67%584019.24%
QQQ240613P004490002024-06-10 4:11PM EDT2024-06-130.180.170.18-0.30-62.50%27656619.68%
QQQ240614P004490002024-06-10 3:50PM EDT2024-06-140.320.300.31-0.32-50.00%6,4857,75419.75%
QQQ240617P004490002024-06-10 3:25PM EDT2024-06-170.450.460.48-0.34-43.04%12011117.33%
QQQ240618P004490002024-06-10 3:55PM EDT2024-06-180.610.600.62-0.36-37.11%1,92722617.49%
QQQ240620P004490002024-06-10 3:19PM EDT2024-06-200.760.780.81-0.43-36.13%65617.08%
QQQ240621P004490002024-06-10 3:45PM EDT2024-06-210.930.910.93-0.38-29.01%1259,68917.05%
QQQ240628P004490002024-06-10 4:11PM EDT2024-06-281.751.721.76-0.47-21.17%1531,88316.85%
QQQ240705P004490002024-06-10 3:45PM EDT2024-07-052.252.272.31-0.51-18.48%7822116.03%
QQQ240712P004490002024-06-10 1:22PM EDT2024-07-123.072.973.03-0.06-1.92%4515115.99%
QQQ240726P004490002024-06-10 4:01PM EDT2024-07-264.114.144.21-0.26-5.95%2315.66%
QQQ241231P004490002024-06-05 1:23PM EDT2024-12-3116.0714.9515.220.00-46016.30%
QQQ250321P004490002024-05-23 10:16AM EDT2025-03-2120.4018.5618.940.00-109216.23%
QQQ250331P004490002024-04-05 2:31PM EDT2025-03-3131.7030.6531.560.00-2023.84%