Canada markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.83+6.90 (+1.55%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
Strike:430.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004300002024-05-15 3:30PM EDT2024-05-1522.8422.7022.80+6.82+42.57%423610.00%
QQQ240516C004300002024-05-15 3:38PM EDT2024-05-1622.9122.9823.10+6.35+38.35%5113741.90%
QQQ240517C004300002024-05-15 3:42PM EDT2024-05-1723.1122.9723.10+6.74+41.17%55337,51034.18%
QQQ240520C004300002024-05-15 1:52PM EDT2024-05-2022.5022.9723.29+5.83+34.97%559427.08%
QQQ240521C004300002024-05-15 10:12AM EDT2024-05-2121.2923.1523.39+4.19+24.50%25926.25%
QQQ240522C004300002024-05-15 1:11PM EDT2024-05-2223.3723.1923.49+8.59+58.12%410425.56%
QQQ240523C004300002024-05-15 10:46AM EDT2024-05-2321.5423.5823.84+3.70+20.74%220327.01%
QQQ240524C004300002024-05-15 2:59PM EDT2024-05-2423.6623.6723.89+5.66+31.44%1603,13225.99%
QQQ240531C004300002024-05-15 3:12PM EDT2024-05-3124.3524.2924.49+5.79+31.20%1321,67022.89%
QQQ240607C004300002024-05-15 3:07PM EDT2024-06-0725.1625.2725.45+5.16+25.80%4252322.65%
QQQ240614C004300002024-05-15 11:00AM EDT2024-06-1423.9226.2626.50+3.00+14.34%67222.82%
QQQ240621C004300002024-05-15 3:41PM EDT2024-06-2127.1627.1327.27+5.10+23.12%66014,64022.40%
QQQ240628C004300002024-05-15 3:17PM EDT2024-06-2827.6527.5527.74+5.12+22.73%1972,76221.56%
QQQ240719C004300002024-05-15 3:19PM EDT2024-07-1930.1129.8629.98+5.14+20.58%2374,70521.43%
QQQ240816C004300002024-05-15 2:37PM EDT2024-08-1633.3133.3733.52+6.79+25.60%761,62422.47%
QQQ240920C004300002024-05-15 2:10PM EDT2024-09-2037.0637.4837.71+4.06+12.30%982,08623.54%
QQQ240930C004300002024-05-15 1:00PM EDT2024-09-3037.0037.9438.17+5.34+16.87%121,59723.13%
QQQ241018C004300002024-05-15 2:03PM EDT2024-10-1840.0640.1040.33+6.37+18.91%29466023.76%
QQQ241115C004300002024-05-15 3:36PM EDT2024-11-1543.8543.7543.99+6.18+16.41%745924.96%
QQQ241220C004300002024-05-15 2:40PM EDT2024-12-2047.8047.3847.67+4.88+11.37%151,57025.70%
QQQ241231C004300002024-05-15 1:32PM EDT2024-12-3147.3347.8348.12+4.44+10.35%59225.41%
QQQ250117C004300002024-05-15 1:26PM EDT2025-01-1748.8749.5949.92+3.55+7.83%263,17225.81%
QQQ250321C004300002024-05-15 2:28PM EDT2025-03-2155.6755.3655.81+4.58+8.96%412326.79%
QQQ250331C004300002024-05-01 11:09AM EDT2025-03-3155.5055.6356.16+17.46+45.90%12926.59%
QQQ250620C004300002024-05-15 2:10PM EDT2025-06-2062.8561.9463.00+4.62+7.93%2933027.56%
QQQ251219C004300002024-05-15 12:36PM EDT2025-12-1974.7574.4976.47+3.75+5.28%119829.07%
QQQ260116C004300002024-05-15 11:27AM EDT2026-01-1677.5074.6879.13+8.46+12.25%720829.60%
QQQ260618C004300002024-04-30 12:39PM EDT2026-06-1872.3984.5089.060.00-144130.48%
QQQ261218C004300002024-05-13 11:55AM EDT2026-12-1890.6194.5099.250.00-311431.09%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004300002024-05-15 3:41PM EDT2024-05-150.010.000.010.00-1,0763,54436.72%
QQQ240516P004300002024-05-15 3:34PM EDT2024-05-160.030.010.02-0.04-57.14%2,1004,04428.13%
QQQ240517P004300002024-05-15 3:25PM EDT2024-05-170.040.030.04-0.13-81.25%4,95667,54025.20%
QQQ240520P004300002024-05-15 3:36PM EDT2024-05-200.050.050.06-0.18-78.26%29581118.75%
QQQ240521P004300002024-05-15 3:21PM EDT2024-05-210.070.070.08-0.27-79.41%20259918.16%
QQQ240522P004300002024-05-15 3:39PM EDT2024-05-220.130.120.14-0.44-77.19%43749518.56%
QQQ240523P004300002024-05-15 2:01PM EDT2024-05-230.220.200.21-0.55-71.43%893,93418.80%
QQQ240524P004300002024-05-15 3:37PM EDT2024-05-240.260.260.27-0.66-71.74%1,5896,26218.73%
QQQ240531P004300002024-05-15 3:43PM EDT2024-05-310.530.530.54-0.91-63.19%6,8455,06316.71%
QQQ240607P004300002024-05-15 3:29PM EDT2024-06-070.980.960.98-1.12-53.33%1,2121,34316.41%
QQQ240614P004300002024-05-15 3:39PM EDT2024-06-141.551.531.56-1.30-45.61%40156716.61%
QQQ240621P004300002024-05-15 3:43PM EDT2024-06-211.901.911.92-1.40-42.42%5,04850,82216.09%
QQQ240628P004300002024-05-15 3:42PM EDT2024-06-282.422.412.45-1.55-39.04%1,1231,76316.14%
QQQ240719P004300002024-05-15 3:39PM EDT2024-07-193.703.663.69-1.76-32.23%1,5227,50615.69%
QQQ240816P004300002024-05-15 3:29PM EDT2024-08-165.405.375.42-1.91-26.13%1,6202,02615.64%
QQQ240920P004300002024-05-15 3:20PM EDT2024-09-207.357.327.38-1.97-21.14%35616,28815.60%
QQQ240930P004300002024-05-15 3:40PM EDT2024-09-307.927.827.96-2.00-20.16%331,81315.65%
QQQ241018P004300002024-05-15 3:38PM EDT2024-10-189.048.989.07-2.13-19.07%9112,15315.83%
QQQ241115P004300002024-05-15 3:14PM EDT2024-11-1511.0511.0011.09-2.09-15.91%2101,54516.38%
QQQ241220P004300002024-05-15 12:58PM EDT2024-12-2013.3212.7712.85-1.74-11.55%1046,62616.44%
QQQ241231P004300002024-05-15 3:43PM EDT2024-12-3113.1213.0613.31-2.38-15.35%11070416.40%
QQQ250117P004300002024-05-15 3:33PM EDT2025-01-1714.0013.9514.12-2.14-13.26%3,19112,29616.43%
QQQ250321P004300002024-05-14 3:35PM EDT2025-03-2118.6916.3016.690.00-14,45216.37%
QQQ250331P004300002024-05-15 1:25PM EDT2025-03-3117.3316.6117.03-2.52-12.70%614216.33%
QQQ250620P004300002024-05-15 1:13PM EDT2025-06-2020.1319.3920.13-3.00-12.97%2245,82316.37%
QQQ251219P004300002024-05-14 2:18PM EDT2025-12-1927.7924.9725.870.00-39,92416.27%
QQQ260116P004300002024-05-15 1:59PM EDT2026-01-1626.2525.5027.75-2.76-9.51%3220716.75%
QQQ260618P004300002024-05-07 2:38PM EDT2026-06-1831.5627.5032.29-2.63-7.69%11216.83%
QQQ261218P004300002024-05-15 1:17PM EDT2026-12-1834.7132.6136.29-1.29-3.58%71,66416.57%