Canada markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.90+6.97 (+1.56%)
At close: 04:00PM EDT
452.59 -0.31 (-0.07%)
After hours: 04:10PM EDT
In The Money
Show:ListStraddle
Strike:432.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004320002024-05-15 3:47PM EDT2024-05-1520.8020.6420.77+6.38+44.24%24930.00%
QQQ240516C004320002024-05-15 3:47PM EDT2024-05-1621.0020.7320.87+6.69+46.75%182490.00%
QQQ240517C004320002024-05-15 3:52PM EDT2024-05-1720.9620.8921.04+6.43+44.25%605,28328.08%
QQQ240520C004320002024-05-15 3:47PM EDT2024-05-2021.1620.8421.15+6.39+43.26%22022.12%
QQQ240521C004320002024-05-15 2:18PM EDT2024-05-2121.0620.9421.25+8.32+65.31%86421.97%
QQQ240522C004320002024-05-15 2:05PM EDT2024-05-2221.3621.0621.41+8.27+63.18%110422.39%
QQQ240523C004320002024-05-15 10:04AM EDT2024-05-2317.6321.4921.81+1.50+9.30%11724.56%
QQQ240524C004320002024-05-15 1:50PM EDT2024-05-2421.2021.6221.87+4.97+30.62%2052,99423.73%
QQQ240531C004320002024-05-15 2:42PM EDT2024-05-3122.3422.2622.44+5.40+31.88%3255421.00%
QQQ240607C004320002024-05-15 3:01PM EDT2024-06-0723.2523.2423.52+5.23+29.02%1022121.41%
QQQ240614C004320002024-05-15 11:28AM EDT2024-06-1422.4324.4724.73+5.30+30.94%154622.06%
QQQ240719C004320002024-05-15 1:38PM EDT2024-07-1927.7728.0828.26+5.93+27.15%1358220.84%
QQQ241231C004320002024-05-10 10:11AM EDT2024-12-3139.7346.2546.630.00-411125.10%
QQQ250321C004320002024-05-07 12:08PM EDT2025-03-2147.3953.8854.380.00-1626.53%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004320002024-05-15 2:02PM EDT2024-05-150.010.000.01-0.02-66.67%7,6913,99334.38%
QQQ240516P004320002024-05-15 3:40PM EDT2024-05-160.010.010.02-0.10-90.91%7493,14026.17%
QQQ240517P004320002024-05-15 3:43PM EDT2024-05-170.040.030.04-0.18-81.82%6849,26723.24%
QQQ240520P004320002024-05-15 3:11PM EDT2024-05-200.070.050.07-0.24-77.42%27333917.77%
QQQ240521P004320002024-05-15 2:57PM EDT2024-05-210.100.070.09-0.29-74.36%17218617.09%
QQQ240522P004320002024-05-15 3:22PM EDT2024-05-220.160.160.16-0.58-78.38%5492,99417.63%
QQQ240523P004320002024-05-15 3:55PM EDT2024-05-230.260.240.26-0.70-66.04%155118.21%
QQQ240524P004320002024-05-15 3:37PM EDT2024-05-240.310.310.32-0.84-73.04%3,6391,60718.04%
QQQ240531P004320002024-05-15 3:46PM EDT2024-05-310.640.620.64-1.14-64.04%7,93199216.26%
QQQ240607P004320002024-05-15 3:28PM EDT2024-06-071.131.091.13-1.28-53.11%10930316.03%
QQQ240614P004320002024-05-15 3:39PM EDT2024-06-141.771.741.77-1.37-43.63%9015816.31%
QQQ240628P004320002024-05-15 3:40PM EDT2024-06-282.692.672.72-2.21-45.10%2441615.87%
QQQ240719P004320002024-05-15 2:18PM EDT2024-07-194.074.014.05-1.75-30.07%1021,46315.51%
QQQ241231P004320002024-04-26 12:58PM EDT2024-12-3122.9513.6113.870.00-22916.27%
QQQ250321P004320002024-05-10 10:34AM EDT2025-03-2120.8116.9017.290.00-51116.25%
QQQ250331P004320002024-05-15 1:26PM EDT2025-03-3117.8117.1917.63-8.10-31.26%8816.21%