UK markets close in 8 hours 25 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
273.53+6.27 (+2.35%)
At close: 04:00PM EDT
274.88 +1.35 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor5 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021C001900002022-10-03 10:28AM EDT2022-10-2182.000.000.000.00-1000.00%
QQQ221028C001900002022-09-28 1:48PM EDT2022-10-2888.330.000.000.00-1300.00%
QQQ221031C001900002022-09-29 11:52AM EDT2022-10-3183.260.000.000.00--00.00%
QQQ221104C001900002022-09-29 10:00AM EDT2022-11-0483.380.000.000.00--00.00%
QQQ221118C001900002022-09-23 2:49PM EDT2022-11-1884.130.000.000.00-500.00%
QQQ221216C001900002022-09-30 2:57PM EDT2022-12-1681.700.000.000.00-100.00%
QQQ230120C001900002022-09-29 1:45PM EDT2023-01-2084.330.000.000.00-400.00%
QQQ230317C001900002022-09-19 3:28PM EDT2023-03-17105.890.000.000.00-1100.00%
QQQ230616C001900002022-08-18 2:44PM EDT2023-06-16145.59106.53108.230.00-53774.26%
QQQ231215C001900002022-08-04 1:36PM EDT2023-12-15144.39116.62119.710.00-11269.98%
QQQ240119C001900002022-09-29 10:08AM EDT2024-01-1998.240.000.000.00-200.00%
QQQ240621C001900002022-09-19 9:45AM EDT2024-06-21117.100.000.000.00-100.00%
Putsfor5 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021P001900002022-10-03 4:08PM EDT2022-10-210.050.000.000.00-280025.00%
QQQ221026P001900002022-10-03 10:26AM EDT2022-10-260.090.000.000.00-1025.00%
QQQ221028P001900002022-10-03 12:09PM EDT2022-10-280.130.000.000.00-2025.00%
QQQ221031P001900002022-10-03 9:38AM EDT2022-10-310.180.000.000.00-100025.00%
QQQ221104P001900002022-10-03 3:52PM EDT2022-11-040.200.000.000.00-10025.00%
QQQ221111P001900002022-10-03 2:55PM EDT2022-11-110.280.000.000.00-14025.00%
QQQ221118P001900002022-10-03 3:27PM EDT2022-11-180.400.000.000.00-531025.00%
QQQ221216P001900002022-10-03 4:14PM EDT2022-12-160.940.000.000.00-128012.50%
QQQ230120P001900002022-10-03 4:11PM EDT2023-01-201.720.000.000.00-16012.50%
QQQ230317P001900002022-10-03 2:24PM EDT2023-03-173.020.000.000.00-5012.50%
QQQ230616P001900002022-10-03 3:22PM EDT2023-06-164.830.000.000.00-2006.25%
QQQ230915P001900002022-10-03 4:14PM EDT2023-09-156.210.000.000.00-2706.25%
QQQ231215P001900002022-10-03 1:23PM EDT2023-12-157.750.000.000.00-2206.25%
QQQ240119P001900002022-10-03 9:59AM EDT2024-01-198.540.000.000.00-2106.25%
QQQ240621P001900002022-10-03 10:45AM EDT2024-06-2110.010.000.000.00-106.25%
QQQ241220P001900002022-09-22 3:16PM EDT2024-12-2010.000.000.000.00-406.25%
QQQ250117P001900002022-09-20 1:01PM EDT2025-01-1710.230.000.000.00--06.25%