Canada markets close in 34 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.96+7.03 (+1.58%)
As of 03:26PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:436.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004360002024-05-15 3:03PM EDT2024-05-1516.5216.5416.64+6.03+57.48%3551,5700.00%
QQQ240516C004360002024-05-15 1:43PM EDT2024-05-1616.3816.7916.89+5.73+53.80%312720.00%
QQQ240517C004360002024-05-15 3:05PM EDT2024-05-1716.8816.9717.08+6.15+57.32%3023,52922.90%
QQQ240520C004360002024-05-15 1:11PM EDT2024-05-2016.0216.9817.23+4.85+43.42%613418.95%
QQQ240521C004360002024-05-13 9:46AM EDT2024-05-218.5516.9917.230.00-213117.55%
QQQ240522C004360002024-05-14 3:34PM EDT2024-05-2211.8817.2817.560.00-613119.87%
QQQ240523C004360002024-05-15 12:11PM EDT2024-05-2315.9117.7617.97+3.46+27.79%917821.77%
QQQ240524C004360002024-05-15 3:05PM EDT2024-05-2417.9217.8518.01+5.31+42.11%741,05620.90%
QQQ240531C004360002024-05-15 1:03PM EDT2024-05-3117.6818.7118.87+5.71+47.70%3251619.71%
QQQ240607C004360002024-05-15 3:10PM EDT2024-06-0719.9019.8420.00+4.99+33.47%2413620.05%
QQQ240614C004360002024-05-14 2:39PM EDT2024-06-1415.8320.9221.090.00-11017420.33%
QQQ240719C004360002024-05-15 2:02PM EDT2024-07-1925.0024.9425.11+4.34+21.01%660920.08%
QQQ241231C004360002024-04-19 12:56PM EDT2024-12-3126.6143.5243.880.00-24124.66%
QQQ250321C004360002024-04-16 3:58PM EDT2025-03-2142.8851.1251.660.00--126.11%
QQQ250331C004360002024-05-15 10:30AM EDT2025-03-3149.1851.4452.03-0.25-0.51%1025.92%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004360002024-05-15 2:07PM EDT2024-05-150.010.000.01-0.11-91.67%2,9815,05528.13%
QQQ240516P004360002024-05-15 2:36PM EDT2024-05-160.020.020.03-0.30-93.75%5913,16722.66%
QQQ240517P004360002024-05-15 3:06PM EDT2024-05-170.060.060.07-0.45-88.24%1,4752,84321.00%
QQQ240520P004360002024-05-15 2:01PM EDT2024-05-200.100.090.10-0.59-85.51%36745015.72%
QQQ240521P004360002024-05-15 3:03PM EDT2024-05-210.140.130.14-0.72-84.71%5,67520415.43%
QQQ240522P004360002024-05-15 3:09PM EDT2024-05-220.290.280.29-0.93-76.86%27819216.68%
QQQ240523P004360002024-05-15 1:35PM EDT2024-05-230.510.440.45-1.53-75.00%384617.41%
QQQ240524P004360002024-05-15 3:07PM EDT2024-05-240.550.530.54-1.14-67.46%2,4891,01117.30%
QQQ240531P004360002024-05-15 3:04PM EDT2024-05-310.990.970.98-1.49-60.08%1,94886915.70%
QQQ240607P004360002024-05-15 3:09PM EDT2024-06-071.591.571.59-1.60-50.16%13558315.52%
QQQ240614P004360002024-05-15 3:08PM EDT2024-06-142.342.332.36-1.69-42.04%38648215.86%
QQQ240628P004360002024-05-15 3:07PM EDT2024-06-283.413.373.42-1.91-35.90%233315.45%
QQQ240719P004360002024-05-15 2:51PM EDT2024-07-194.864.814.83-2.16-30.77%474,22415.06%
QQQ241231P004360002024-05-03 11:17AM EDT2024-12-3123.0014.8115.100.00-13816.02%
QQQ250321P004360002024-05-02 3:20PM EDT2025-03-2129.1418.1518.510.00-416915.98%
QQQ250331P004360002024-04-29 3:27PM EDT2025-03-3128.1918.4418.910.00--315.98%