Canada markets close in 7 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.60+6.67 (+1.49%)
As of 03:53PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:439.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004390002024-05-15 3:36PM EDT2024-05-1513.8113.7413.84+6.47+88.15%15553838.28%
QQQ240516C004390002024-05-15 3:36PM EDT2024-05-1614.0013.9314.06+5.74+69.49%5771,30931.57%
QQQ240517C004390002024-05-15 3:32PM EDT2024-05-1714.1414.1014.23+5.54+64.42%4886,52528.08%
QQQ240520C004390002024-05-15 2:16PM EDT2024-05-2014.3014.1314.39+5.73+66.86%20636421.22%
QQQ240521C004390002024-05-15 2:44PM EDT2024-05-2114.1714.2514.49+5.20+57.97%524220.39%
QQQ240522C004390002024-05-15 10:41AM EDT2024-05-2212.0014.5714.78+2.34+24.22%835020.95%
QQQ240523C004390002024-05-15 1:05PM EDT2024-05-2314.0215.0615.25+3.92+38.81%5027922.33%
QQQ240524C004390002024-05-15 3:20PM EDT2024-05-2415.6015.2615.43+5.32+51.75%621,11922.06%
QQQ240531C004390002024-05-15 3:31PM EDT2024-05-3116.3116.1016.26+4.92+43.20%371,04319.83%
QQQ240607C004390002024-05-15 3:09PM EDT2024-06-0717.2917.2917.45+4.65+36.79%6721,02219.92%
QQQ240614C004390002024-05-15 2:19PM EDT2024-06-1418.5718.5818.77+5.57+42.85%2621220.49%
QQQ240628C004390002024-05-14 1:54PM EDT2024-06-2816.6619.9820.19+2.48+17.49%1719.55%
QQQ240719C004390002024-05-15 3:21PM EDT2024-07-1922.9622.7622.85+4.72+25.88%5374419.96%
QQQ241231C004390002024-05-08 12:38PM EDT2024-12-3133.9641.5241.840.00-23024.50%
QQQ250321C004390002024-05-09 9:50AM EDT2025-03-2140.8649.1949.680.00-210925.97%
QQQ250331C004390002024-05-07 12:42PM EDT2025-03-3143.3049.4850.020.00-18,00625.76%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004390002024-05-15 3:27PM EDT2024-05-150.010.000.01-0.35-97.22%7,5795,58423.05%
QQQ240516P004390002024-05-15 3:33PM EDT2024-05-160.030.020.03-0.63-95.45%2,30691318.75%
QQQ240517P004390002024-05-15 3:37PM EDT2024-05-170.080.080.09-0.83-91.21%4,9417,54318.07%
QQQ240520P004390002024-05-15 3:28PM EDT2024-05-200.140.120.13-1.07-88.43%4,3961,10913.67%
QQQ240521P004390002024-05-15 3:21PM EDT2024-05-210.180.180.19-1.11-86.05%34446913.65%
QQQ240522P004390002024-05-15 3:20PM EDT2024-05-220.420.410.43-1.43-77.30%23033315.43%
QQQ240523P004390002024-05-15 1:28PM EDT2024-05-230.780.620.63-1.44-64.86%445616.14%
QQQ240524P004390002024-05-15 3:24PM EDT2024-05-240.740.750.76-1.77-70.52%87469016.19%
QQQ240531P004390002024-05-15 3:31PM EDT2024-05-311.271.261.28-1.93-60.31%8541,38014.75%
QQQ240607P004390002024-05-15 2:57PM EDT2024-06-072.041.951.98-1.99-49.38%61832014.67%
QQQ240614P004390002024-05-15 3:36PM EDT2024-06-142.782.762.79-2.14-43.50%3931114.99%
QQQ240628P004390002024-05-15 3:06PM EDT2024-06-284.003.913.94-2.40-37.50%213314.70%
QQQ240719P004390002024-05-15 3:35PM EDT2024-07-195.465.455.49-2.44-30.89%11983414.52%
QQQ241231P004390002024-05-15 11:54AM EDT2024-12-3116.5915.6415.89-4.45-21.15%35515.58%
QQQ250321P004390002024-05-07 10:39AM EDT2025-03-2124.3019.0119.380.00-4112615.62%