Canada markets close in 12 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.73+6.80 (+1.52%)
As of 03:48PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:444.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004440002024-05-15 3:32PM EDT2024-05-158.828.738.84+5.22+146.22%4,7794,41822.56%
QQQ240516C004440002024-05-15 3:29PM EDT2024-05-169.099.009.13+4.95+119.57%5472,18821.78%
QQQ240517C004440002024-05-15 3:32PM EDT2024-05-179.209.189.29+4.65+102.20%1,4173,91519.70%
QQQ240520C004440002024-05-15 3:32PM EDT2024-05-209.529.399.59+4.66+96.28%49396816.11%
QQQ240521C004440002024-05-15 3:33PM EDT2024-05-219.649.569.77+4.43+85.03%10653416.02%
QQQ240522C004440002024-05-15 1:13PM EDT2024-05-229.4010.1310.26+3.35+55.37%9830817.55%
QQQ240523C004440002024-05-15 11:29AM EDT2024-05-239.0310.7610.95+2.18+31.82%3937719.65%
QQQ240524C004440002024-05-15 3:04PM EDT2024-05-2410.9511.0811.22+4.09+59.62%2241,03119.75%
QQQ240531C004440002024-05-15 3:18PM EDT2024-05-3112.1512.0312.12+4.14+51.69%2701,72117.85%
QQQ240607C004440002024-05-15 2:23PM EDT2024-06-0713.3413.3413.46+3.82+40.13%1273,33518.27%
QQQ240614C004440002024-05-15 3:16PM EDT2024-06-1414.7814.7814.87+4.03+37.49%16446518.99%
QQQ240628C004440002024-05-15 1:01PM EDT2024-06-2815.4516.2516.38+3.09+25.00%466218.29%
QQQ240719C004440002024-05-15 3:32PM EDT2024-07-1919.1719.0719.17+3.76+24.40%25891618.91%
QQQ241231C004440002024-05-15 11:55AM EDT2024-12-3137.0038.2038.52+5.41+17.13%33823.90%
QQQ250321C004440002024-05-14 10:25AM EDT2025-03-2141.0045.9546.380.00-110625.41%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515P004440002024-05-15 3:32PM EDT2024-05-150.010.000.01-1.53-99.35%17,6334,81415.63%
QQQ240516P004440002024-05-15 3:27PM EDT2024-05-160.070.060.07-1.83-96.32%5,9201,51514.65%
QQQ240517P004440002024-05-15 3:31PM EDT2024-05-170.190.180.19-2.06-91.96%5,9364,55014.67%
QQQ240520P004440002024-05-15 3:27PM EDT2024-05-200.320.300.31-2.26-87.60%1,19244611.72%
QQQ240521P004440002024-05-15 3:07PM EDT2024-05-210.510.450.47-2.29-81.79%3,01724012.22%
QQQ240522P004440002024-05-15 3:29PM EDT2024-05-220.950.970.98-2.54-72.78%82638614.65%
QQQ240523P004440002024-05-15 2:45PM EDT2024-05-231.391.261.28-2.39-63.23%2213115.35%
QQQ240524P004440002024-05-15 3:23PM EDT2024-05-241.431.441.45-2.67-65.12%5,8435,67015.35%
QQQ240531P004440002024-05-15 3:11PM EDT2024-05-312.202.152.18-2.50-53.19%25966114.18%
QQQ240607P004440002024-05-15 3:16PM EDT2024-06-073.002.962.99-2.52-45.65%8365514.03%
QQQ240614P004440002024-05-15 3:13PM EDT2024-06-143.953.893.93-2.62-39.88%12999914.39%
QQQ240628P004440002024-05-15 3:05PM EDT2024-06-285.275.145.22-2.64-33.38%1189114.20%
QQQ240719P004440002024-05-15 2:02PM EDT2024-07-196.956.836.87-2.70-27.98%9652414.04%
QQQ241231P004440002024-05-10 10:34AM EDT2024-12-3122.1217.2817.540.00-12215.22%
QQQ250321P004440002024-05-14 1:04PM EDT2025-03-2124.5520.6921.100.00-21315.30%