Canada markets close in 1 hour 22 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.56+6.63 (+1.49%)
As of 02:38PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:437.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004370002024-05-15 2:12PM EDT2024-05-1515.7215.6415.74+6.54+71.24%10451939.84%
QQQ240516C004370002024-05-15 2:12PM EDT2024-05-1616.0115.8015.92+6.33+65.39%5561032.76%
QQQ240517C004370002024-05-15 2:02PM EDT2024-05-1715.8115.8315.95+5.90+59.54%16110,46827.27%
QQQ240520C004370002024-05-15 10:28AM EDT2024-05-2012.3015.8916.10+1.99+19.30%4010920.94%
QQQ240521C004370002024-05-15 10:00AM EDT2024-05-2113.3516.0016.20+5.18+63.40%537920.29%
QQQ240522C004370002024-05-14 2:30PM EDT2024-05-2212.6516.2616.49+2.40+23.41%14021.19%
QQQ240523C004370002024-05-15 12:42PM EDT2024-05-2315.3516.7617.00+5.43+54.74%21723.11%
QQQ240524C004370002024-05-15 2:03PM EDT2024-05-2416.8216.9517.13+5.09+43.39%1251,09322.62%
QQQ240531C004370002024-05-15 12:31PM EDT2024-05-3116.4217.7517.91+3.68+28.89%591,22820.30%
QQQ240607C004370002024-05-15 12:12PM EDT2024-06-0717.1818.8018.94+5.10+42.22%2129620.06%
QQQ240614C004370002024-05-15 12:03PM EDT2024-06-1418.3020.1420.32+2.75+17.68%315820.89%
QQQ240628C004370002024-05-13 11:37AM EDT2024-06-2814.9221.4321.640.00-1119.79%
QQQ240719C004370002024-05-15 12:11PM EDT2024-07-1922.6924.1324.22+2.71+13.56%1672020.13%
QQQ241231C004370002024-05-07 9:45AM EDT2024-12-3136.1642.8043.160.00-27224.70%
QQQ250321C004370002024-05-09 11:11AM EDT2025-03-2143.3750.3650.930.00-12826.12%
QQQ250331C004370002024-05-13 10:30AM EDT2025-03-3144.8250.7151.320.00-2525.95%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004370002024-05-15 2:12PM EDT2024-05-150.010.000.01-0.15-93.75%7,0896,56726.17%
QQQ240516P004370002024-05-15 2:17PM EDT2024-05-160.030.030.04-0.38-92.68%1,65264221.88%
QQQ240517P004370002024-05-15 2:11PM EDT2024-05-170.070.080.09-0.54-88.52%2,5466,91620.31%
QQQ240520P004370002024-05-15 2:22PM EDT2024-05-200.120.110.12-0.67-85.90%2191,03315.09%
QQQ240521P004370002024-05-15 2:08PM EDT2024-05-210.150.150.16-0.84-84.85%36232414.75%
QQQ240522P004370002024-05-15 2:15PM EDT2024-05-220.330.340.36-1.15-77.70%15936316.38%
QQQ240523P004370002024-05-15 1:09PM EDT2024-05-230.630.500.52-1.19-65.38%329416.93%
QQQ240524P004370002024-05-15 2:18PM EDT2024-05-240.620.610.63-1.38-69.00%6,0811,66716.92%
QQQ240531P004370002024-05-15 2:17PM EDT2024-05-311.091.081.09-1.54-58.56%2,7341,90315.30%
QQQ240607P004370002024-05-15 1:57PM EDT2024-06-071.741.721.75-1.70-49.42%12127715.21%
QQQ240614P004370002024-05-15 2:11PM EDT2024-06-142.472.492.51-1.85-42.82%14251815.46%
QQQ240628P004370002024-05-15 1:42PM EDT2024-06-283.753.583.61-1.85-33.04%301215.12%
QQQ240719P004370002024-05-15 2:21PM EDT2024-07-195.055.075.09-2.19-30.25%1021,76114.84%
QQQ241231P004370002024-05-15 10:46AM EDT2024-12-3116.4115.1415.39-3.39-17.12%16015.83%
QQQ250321P004370002024-05-08 3:12PM EDT2025-03-2123.4518.4918.830.00-414415.82%
QQQ250331P004370002024-05-08 3:36PM EDT2025-03-3123.6418.8019.260.00-22415.84%