UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
275.51-4.56 (-1.63%)
At close: 04:00PM EDT
275.68 +0.17 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor26 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220926C002800002022-09-23 4:14PM EDT2022-09-260.800.770.78-2.71-77.21%20,4151,90529.03%
QQQ220928C002800002022-09-23 4:09PM EDT2022-09-282.182.202.22-2.57-54.11%11,1281,48635.16%
QQQ220930C002800002022-09-23 4:14PM EDT2022-09-303.403.373.41-2.35-40.87%30,1824,68137.72%
QQQ221003C002800002022-09-23 4:09PM EDT2022-10-033.833.883.92-2.38-38.33%1,06356333.89%
QQQ221005C002800002022-09-23 4:09PM EDT2022-10-054.594.614.66-2.33-33.67%42426934.66%
QQQ221007C002800002022-09-23 4:14PM EDT2022-10-075.395.385.42-2.34-30.27%7,1621,86335.63%
QQQ221010C002800002022-09-23 4:11PM EDT2022-10-105.725.725.76-2.36-29.21%63540633.63%
QQQ221012C002800002022-09-23 3:43PM EDT2022-10-126.266.286.33-3.10-33.12%8712434.08%
QQQ221014C002800002022-09-23 4:13PM EDT2022-10-147.076.997.12-2.31-24.63%2,42829835.44%
QQQ221017C002800002022-09-23 4:00PM EDT2022-10-177.297.287.37-2.60-26.29%29232033.97%
QQQ221019C002800002022-09-23 3:49PM EDT2022-10-197.507.747.80-2.83-27.40%27345834.09%
QQQ221021C002800002022-09-23 4:14PM EDT2022-10-218.258.228.32-2.32-21.95%14,95310,23634.56%
QQQ221024C002800002022-09-23 4:05PM EDT2022-10-248.458.498.54-3.24-27.72%54835633.48%
QQQ221028C002800002022-09-23 4:11PM EDT2022-10-289.469.389.47-2.60-21.56%1,1202,44234.24%
QQQ221118C002800002022-09-23 4:14PM EDT2022-11-1812.4812.4212.52-2.24-15.22%3,8472,54434.09%
QQQ221216C002800002022-09-23 4:14PM EDT2022-12-1615.5515.5115.66-2.67-14.65%9609,42733.75%
QQQ221230C002800002022-09-23 3:07PM EDT2022-12-3015.7016.5316.70-4.27-21.38%24236233.05%
QQQ230120C002800002022-09-23 4:01PM EDT2023-01-2018.6018.4518.65-2.35-11.22%2,5716,31933.08%
QQQ230317C002800002022-09-23 3:45PM EDT2023-03-1723.6023.4423.64-2.44-9.37%1,9274,12233.82%
QQQ230331C002800002022-09-23 4:14PM EDT2023-03-3124.4524.2924.55-2.69-9.91%5228533.69%
QQQ230616C002800002022-09-23 3:59PM EDT2023-06-1629.7329.7430.00-2.27-7.09%343,18334.21%
QQQ230630C002800002022-09-23 2:34PM EDT2023-06-3028.9530.1430.51-4.86-14.37%51333.88%
QQQ230915C002800002022-09-23 12:28PM EDT2023-09-1534.0034.6535.08-4.30-11.23%44534.22%
QQQ231215C002800002022-09-23 4:07PM EDT2023-12-1539.0039.0539.59-3.01-7.16%1,00755134.28%
QQQ240119C002800002022-09-23 2:56PM EDT2024-01-1939.0040.3040.86-4.51-10.37%118,76034.03%
QQQ240621C002800002022-09-23 11:13AM EDT2024-06-2146.1846.5947.27-4.61-9.08%117,95834.10%
QQQ241220C002800002022-09-23 2:11PM EDT2024-12-2052.7053.0054.19-9.63-15.45%103034.36%
QQQ250117C002800002022-09-23 3:45PM EDT2025-01-1754.6654.0057.00-2.84-4.94%8633335.52%
Putsfor26 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220926P002800002022-09-23 4:07PM EDT2022-09-265.245.115.39+2.06+64.78%10,5319,26830.96%
QQQ220928P002800002022-09-23 4:14PM EDT2022-09-286.656.506.76+2.26+51.48%4,6602,41335.63%
QQQ220930P002800002022-09-23 4:09PM EDT2022-09-307.727.697.77+2.37+44.30%8,73115,07136.76%
QQQ221003P002800002022-09-23 4:05PM EDT2022-10-038.228.108.25+2.43+41.97%4,7466,18232.92%
QQQ221005P002800002022-09-23 3:56PM EDT2022-10-059.388.878.95+2.77+41.91%8491,98933.58%
QQQ221007P002800002022-09-23 4:14PM EDT2022-10-079.619.489.63+2.42+33.66%3,1086,95634.26%
QQQ221010P002800002022-09-23 4:14PM EDT2022-10-109.939.829.96+2.35+31.00%2371,35432.35%
QQQ221012P002800002022-09-23 3:43PM EDT2022-10-1210.6510.3510.50+2.80+35.67%3571,18832.75%
QQQ221014P002800002022-09-23 4:10PM EDT2022-10-1411.1011.0311.19+2.42+27.88%5,28321,56033.80%
QQQ221017P002800002022-09-23 3:31PM EDT2022-10-1711.9111.2711.41+3.00+33.67%82455732.32%
QQQ221019P002800002022-09-23 4:14PM EDT2022-10-1911.8311.6911.84+2.28+23.87%3,0143,16832.51%
QQQ221021P002800002022-09-23 4:14PM EDT2022-10-2112.2612.2312.27+2.54+26.13%15,915158,48332.74%
QQQ221024P002800002022-09-23 3:54PM EDT2022-10-2412.6812.3212.49+2.58+25.54%31823731.76%
QQQ221028P002800002022-09-23 4:06PM EDT2022-10-2813.2613.1313.42+2.25+20.44%2,1265,54332.63%
QQQ221118P002800002022-09-23 4:14PM EDT2022-11-1815.8215.8215.88+2.46+18.41%3,83814,49731.45%
QQQ221216P002800002022-09-23 4:12PM EDT2022-12-1618.1018.1518.21+2.36+14.99%2,788152,46730.05%
QQQ221230P002800002022-09-23 4:01PM EDT2022-12-3019.0919.2119.40+2.26+13.43%3493,66329.90%
QQQ230120P002800002022-09-23 4:04PM EDT2023-01-2020.4920.5920.68+2.29+12.58%1,63837,49629.16%
QQQ230317P002800002022-09-23 3:59PM EDT2023-03-1724.0323.8924.08+2.94+13.94%2,91422,58428.50%
QQQ230331P002800002022-09-23 2:44PM EDT2023-03-3126.2524.5624.85+4.51+20.75%4580928.40%
QQQ230616P002800002022-09-23 2:41PM EDT2023-06-1628.1027.6927.88+3.38+13.67%57717,45027.16%
QQQ230630P002800002022-09-23 2:04PM EDT2023-06-3028.6727.9628.32+2.51+9.59%1046926.93%
QQQ230915P002800002022-09-23 12:28PM EDT2023-09-1531.0630.1730.62+3.06+10.93%273,36525.96%
QQQ231215P002800002022-09-23 4:07PM EDT2023-12-1532.7732.3432.82+2.72+9.05%1,26912,72724.99%
QQQ240119P002800002022-09-23 4:05PM EDT2024-01-1933.0032.8633.39+2.90+9.63%275,73924.52%
QQQ240621P002800002022-09-23 2:15PM EDT2024-06-2136.0735.2435.90+1.90+5.56%72,66823.09%
QQQ241220P002800002022-09-22 9:42AM EDT2024-12-2036.1437.7738.700.00-102,04122.07%
QQQ250117P002800002022-09-23 3:05PM EDT2025-01-1739.5836.5041.50+3.41+9.43%332823.39%