Canada markets close in 20 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
452.71+6.78 (+1.52%)
As of 03:40PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:470.00
CallsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240515C004700002024-05-15 11:25AM EDT2024-05-150.010.000.010.00-824227.34%
QQQ240516C004700002024-05-15 3:25PM EDT2024-05-160.020.010.02+0.01+100.00%50621.09%
QQQ240517C004700002024-05-15 3:22PM EDT2024-05-170.030.030.04+0.01+50.00%28724,36218.95%
QQQ240520C004700002024-05-15 3:21PM EDT2024-05-200.050.040.05+0.03+150.00%193513.77%
QQQ240521C004700002024-05-15 2:48PM EDT2024-05-210.060.060.07+0.05+500.00%51313.43%
QQQ240522C004700002024-05-15 3:17PM EDT2024-05-220.180.180.19+0.13+260.00%4773614.94%
QQQ240523C004700002024-05-15 2:52PM EDT2024-05-230.280.290.31+0.18+180.00%7532615.60%
QQQ240524C004700002024-05-15 3:12PM EDT2024-05-240.360.380.39+0.22+157.14%9,0707,04415.60%
QQQ240531C004700002024-05-15 3:24PM EDT2024-05-310.790.800.81+0.47+146.88%6,21812,50314.48%
QQQ240607C004700002024-05-15 3:24PM EDT2024-06-071.461.481.51+0.73+100.00%1,1831,58814.86%
QQQ240614C004700002024-05-15 3:17PM EDT2024-06-142.322.342.37+1.01+77.10%1,23753315.49%
QQQ240621C004700002024-05-15 3:25PM EDT2024-06-212.922.932.95+1.19+67.61%9,03241,89715.32%
QQQ240628C004700002024-05-15 3:17PM EDT2024-06-283.463.483.55+1.23+55.16%2033,39315.29%
QQQ240719C004700002024-05-15 3:24PM EDT2024-07-195.755.705.73+1.73+43.03%2,2457,85916.00%
QQQ240816C004700002024-05-15 3:23PM EDT2024-08-169.079.019.03+2.20+32.02%7241,61217.38%
QQQ240920C004700002024-05-15 3:19PM EDT2024-09-2012.9513.0113.06+2.58+24.88%329,23818.80%
QQQ240930C004700002024-05-15 3:25PM EDT2024-09-3013.5513.5213.68+3.59+36.01%987218.68%
QQQ241018C004700002024-05-15 2:44PM EDT2024-10-1815.4915.6315.83+2.38+18.15%7834,26419.45%
QQQ241115C004700002024-05-15 2:54PM EDT2024-11-1519.1919.3219.53+2.73+16.59%1625,25420.85%
QQQ241220C004700002024-05-15 3:22PM EDT2024-12-2023.0322.9623.05+3.55+18.22%21197821.67%
QQQ241231C004700002024-05-15 2:05PM EDT2024-12-3123.3523.3623.69+3.20+15.88%976721.59%
QQQ250117C004700002024-05-15 2:27PM EDT2025-01-1725.0025.0025.34+3.22+14.78%1432,92221.96%
QQQ250321C004700002024-05-15 3:21PM EDT2025-03-2131.0130.8431.31+5.52+21.66%22,20723.20%
QQQ250331C004700002024-05-13 2:44PM EDT2025-03-3126.3631.1931.740.00-2323.09%
QQQ250620C004700002024-05-15 3:21PM EDT2025-06-2038.4337.8138.97+4.02+11.68%56,12024.45%
QQQ251219C004700002024-05-15 2:32PM EDT2025-12-1951.7350.8952.66+5.42+11.70%380826.28%
QQQ260116C004700002024-04-22 2:58PM EDT2026-01-1638.9851.0055.500.00-24326.88%
QQQ260618C004700002024-05-07 12:14PM EDT2026-06-1857.1361.5065.810.00-11728.00%
QQQ261218C004700002024-05-06 9:50AM EDT2026-12-1872.7672.0076.20+6.84+10.38%4013028.75%
PutsforMay 15, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ240517P004700002024-05-14 11:47AM EDT2024-05-1726.2916.9517.100.00-430.00%
QQQ240520P004700002024-05-08 10:09AM EDT2024-05-2030.4516.8417.100.00--30.00%
QQQ240523P004700002024-05-09 10:46AM EDT2024-05-2329.6016.7717.060.00-800.00%
QQQ240524P004700002024-05-15 9:57AM EDT2024-05-2422.3016.7717.11-8.94-28.62%2000.00%
QQQ240531P004700002024-05-15 1:10PM EDT2024-05-3118.6016.9817.20-6.40-25.60%120.00%
QQQ240607P004700002024-05-15 10:29AM EDT2024-06-0719.0517.2017.34-4.75-19.96%5146.96%
QQQ240614P004700002024-05-15 2:14PM EDT2024-06-1417.8017.6017.83-6.27-26.05%1629.62%
QQQ240621P004700002024-05-15 3:18PM EDT2024-06-2118.1017.8118.04-5.92-24.65%641039.49%
QQQ240628P004700002024-05-10 12:11PM EDT2024-06-2828.7318.4518.670.00-4110.53%
QQQ240719P004700002024-05-15 11:10AM EDT2024-07-1921.5919.4619.68-6.21-22.34%77710.66%
QQQ240816P004700002024-05-15 3:21PM EDT2024-08-1621.3521.1221.33-4.97-18.88%12024011.25%
QQQ240920P004700002024-05-15 12:24PM EDT2024-09-2024.5623.0123.22-3.47-12.38%8610311.67%
QQQ240930P004700002024-05-13 12:32PM EDT2024-09-3030.1823.4123.650.00-12711.68%
QQQ241018P004700002024-05-15 2:56PM EDT2024-10-1824.8624.4424.60-7.14-22.31%332411.88%
QQQ241115P004700002024-05-15 11:56AM EDT2024-11-1527.9326.3826.54-4.83-14.74%4612012.59%
QQQ241220P004700002024-05-15 3:01PM EDT2024-12-2028.3027.9328.09-9.82-25.76%21265412.72%
QQQ241231P004700002024-05-14 9:46AM EDT2024-12-3134.0028.3128.670.00-112512.84%
QQQ250117P004700002024-05-15 12:55PM EDT2025-01-1730.2929.0229.44-4.28-12.38%934812.94%
QQQ250321P004700002024-05-15 3:14PM EDT2025-03-2131.7831.4831.96-7.04-18.13%141113.12%
QQQ250331P004700002024-04-15 2:54PM EDT2025-03-3148.1031.6432.290.00--513.12%
QQQ250620P004700002024-05-14 3:14PM EDT2025-06-2038.5034.5635.330.00-472,66713.37%
QQQ251219P004700002024-05-15 3:14PM EDT2025-12-1940.6440.1240.87-4.26-9.49%21,90913.56%
QQQ260116P004700002024-04-19 12:45PM EDT2026-01-1662.3638.6242.980.00-33414.15%
QQQ260618P004700002023-12-12 10:30AM EDT2026-06-1877.000.000.000.00-110.00%
QQQ261218P004700002024-05-15 2:11PM EDT2026-12-1851.0049.0051.32-4.08-7.41%71514.26%