Canada markets close in 1 hour 35 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.76+6.83 (+1.53%)
As of 02:25PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:438.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004380002024-05-15 1:30PM EDT2024-05-1513.8514.7314.83+5.58+67.47%5272,35132.23%
QQQ240516C004380002024-05-15 1:35PM EDT2024-05-1614.1314.9715.10+5.33+60.57%7488231.01%
QQQ240517C004380002024-05-15 1:59PM EDT2024-05-1714.8815.0215.14+5.90+65.70%1417,05626.00%
QQQ240520C004380002024-05-15 1:51PM EDT2024-05-2014.5915.1515.36+5.02+52.46%11724620.70%
QQQ240521C004380002024-05-15 10:18AM EDT2024-05-2111.6215.2615.47+1.99+20.66%449620.11%
QQQ240522C004380002024-05-15 10:48AM EDT2024-05-2212.9515.5515.77+3.04+30.68%58920.96%
QQQ240523C004380002024-05-14 1:43PM EDT2024-05-239.3415.9816.130.00-716721.91%
QQQ240524C004380002024-05-15 1:38PM EDT2024-05-2415.5816.2416.40+4.49+40.49%11475622.21%
QQQ240531C004380002024-05-15 1:51PM EDT2024-05-3116.4416.9517.09+4.28+35.20%411,04919.59%
QQQ240607C004380002024-05-15 1:12PM EDT2024-06-0717.2618.1018.25+3.64+26.73%2438119.78%
QQQ240614C004380002024-05-15 12:03PM EDT2024-06-1417.4919.3619.55+2.81+19.14%151,25520.41%
QQQ240628C004380002024-05-15 11:51AM EDT2024-06-2819.1320.7620.98+4.35+29.43%21719.57%
QQQ240719C004380002024-05-15 12:36PM EDT2024-07-1922.3323.5423.69+3.39+17.90%279820.09%
QQQ241231C004380002024-05-07 9:30AM EDT2024-12-3135.4542.2542.640.00-15124.62%
QQQ250321C004380002024-05-13 12:28PM EDT2025-03-2143.8549.8850.440.00-16926.06%
QQQ250331C004380002024-05-13 10:30AM EDT2025-03-3144.1750.2350.850.00-21425.90%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004380002024-05-15 1:52PM EDT2024-05-150.010.000.01-0.25-96.15%12,6654,45225.00%
QQQ240516P004380002024-05-15 2:00PM EDT2024-05-160.030.030.04-0.48-94.12%1,15099320.90%
QQQ240517P004380002024-05-15 2:09PM EDT2024-05-170.080.080.09-0.67-88.16%6,07616,37619.39%
QQQ240520P004380002024-05-15 1:55PM EDT2024-05-200.120.120.13-0.86-87.76%53543914.65%
QQQ240521P004380002024-05-15 1:58PM EDT2024-05-210.170.170.18-1.02-82.93%11819114.43%
QQQ240522P004380002024-05-15 2:04PM EDT2024-05-220.390.380.39-1.28-76.65%26057516.02%
QQQ240523P004380002024-05-15 1:36PM EDT2024-05-230.660.570.58-1.38-67.65%7611916.75%
QQQ240524P004380002024-05-15 2:06PM EDT2024-05-240.710.690.69-1.57-68.86%8811,24116.69%
QQQ240531P004380002024-05-15 1:57PM EDT2024-05-311.211.191.20-1.74-58.98%2,11697115.24%
QQQ240607P004380002024-05-15 2:07PM EDT2024-06-071.871.861.88-1.80-48.39%24844215.11%
QQQ240614P004380002024-05-15 1:21PM EDT2024-06-142.872.652.67-1.68-36.92%7282915.39%
QQQ240628P004380002024-05-15 1:46PM EDT2024-06-283.913.753.78-2.13-35.26%215015.02%
QQQ240719P004380002024-05-15 2:07PM EDT2024-07-195.305.265.27-2.20-29.33%6469614.73%
QQQ241231P004380002024-05-15 10:57AM EDT2024-12-3116.5615.3915.65-3.80-18.66%1313015.76%
QQQ250321P004380002024-05-02 3:08PM EDT2025-03-2129.8718.8019.180.00-414315.81%
QQQ250331P004380002024-05-13 3:00PM EDT2025-03-3122.7219.0619.570.00-3615.81%