UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C003050002022-09-29 10:34AM EDT2022-10-030.010.000.010.00-393,03959.38%
QQQ221005C003050002022-09-30 1:56PM EDT2022-10-050.010.000.01-0.01-50.00%192845.31%
QQQ221007C003050002022-09-30 4:13PM EDT2022-10-070.020.010.03-0.06-75.00%1862,80641.21%
QQQ221010C003050002022-09-30 4:14PM EDT2022-10-100.030.030.04-0.09-75.00%6358834.77%
QQQ221012C003050002022-09-30 3:24PM EDT2022-10-120.070.060.08-0.10-58.82%2730334.38%
QQQ221014C003050002022-09-30 4:14PM EDT2022-10-140.160.140.16-0.18-52.94%10786634.96%
QQQ221017C003050002022-09-30 1:15PM EDT2022-10-170.170.170.20-0.21-55.26%10462132.72%
QQQ221019C003050002022-09-30 3:30PM EDT2022-10-190.270.240.26-0.18-40.00%716232.23%
QQQ221021C003050002022-09-30 4:04PM EDT2022-10-210.330.340.36-0.31-48.44%1,37839,84732.45%
QQQ221024C003050002022-09-30 3:11PM EDT2022-10-240.460.380.41-0.19-29.23%1312831.01%
QQQ221026C003050002022-09-29 12:53PM EDT2022-10-260.860.480.510.00-1010131.08%
QQQ221028C003050002022-09-30 3:59PM EDT2022-10-280.570.600.63-0.47-45.19%2741,38531.28%
QQQ221031C003050002022-09-30 2:59PM EDT2022-10-310.790.660.69-0.22-21.78%368830.27%
QQQ221104C003050002022-09-30 3:33PM EDT2022-11-040.920.961.03-0.62-40.26%3133331.24%
QQQ221118C003050002022-09-30 4:12PM EDT2022-11-181.781.781.81-0.84-32.06%5834,97330.59%
QQQ221216C003050002022-09-30 3:46PM EDT2022-12-163.553.493.53-0.95-21.11%7969,67530.16%
QQQ221230C003050002022-09-30 3:53PM EDT2022-12-304.214.174.27-0.94-18.25%2791,16529.74%
QQQ230120C003050002022-09-30 3:51PM EDT2023-01-205.545.565.61-1.29-18.89%17514,50529.84%
QQQ230317C003050002022-09-30 3:38PM EDT2023-03-179.709.529.72-1.30-11.82%27429,29431.21%
QQQ230331C003050002022-09-30 4:00PM EDT2023-03-3110.0810.1610.45-1.59-13.62%624431.08%
QQQ230616C003050002022-09-30 3:05PM EDT2023-06-1615.6214.7115.05-0.76-4.64%205,87931.65%
QQQ230630C003050002022-09-30 10:22AM EDT2023-06-3017.1115.2015.60-1.83-9.66%733831.46%
QQQ230915C003050002022-09-27 3:44PM EDT2023-09-1521.2019.2519.75-1.67-7.30%138831.95%
QQQ231215C003050002022-09-29 10:36AM EDT2023-12-1525.4223.5224.100.00-268132.27%
QQQ240119C003050002022-09-28 3:37PM EDT2024-01-1931.5524.8125.410.00-147132.15%
QQQ240621C003050002022-09-30 11:37AM EDT2024-06-2134.2330.7131.57-1.19-3.36%4117132.38%
QQQ241220C003050002022-09-23 10:04AM EDT2024-12-2041.4036.8938.020.00-114732.58%
QQQ250117C003050002022-09-29 11:27AM EDT2025-01-1740.7036.0040.500.00-102833.57%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P003050002022-09-30 1:48PM EDT2022-10-0334.6036.3836.78-0.60-1.70%1130.00%
QQQ221005P003050002022-09-28 1:48PM EDT2022-10-0527.0736.3836.780.00-710.00%
QQQ221007P003050002022-09-30 1:56PM EDT2022-10-0734.3236.4036.78+1.41+4.28%92270.00%
QQQ221010P003050002022-09-29 11:39AM EDT2022-10-1033.1336.3936.810.00-41040.00%
QQQ221012P003050002022-09-29 10:45AM EDT2022-10-1233.8436.3936.790.00-11880.00%
QQQ221014P003050002022-09-30 12:59PM EDT2022-10-1432.8536.3736.86-0.24-0.73%22450.00%
QQQ221017P003050002022-09-30 12:14PM EDT2022-10-1732.8936.3836.89+0.25+0.77%1540.00%
QQQ221019P003050002022-09-29 2:03PM EDT2022-10-1935.8836.4236.910.00-10320.00%
QQQ221021P003050002022-09-30 3:55PM EDT2022-10-2137.2936.5036.84+3.68+10.95%85340,4990.00%
QQQ221024P003050002022-09-29 2:48PM EDT2022-10-2437.1736.4836.99+1.74+4.91%11380.00%
QQQ221026P003050002022-09-30 3:12PM EDT2022-10-2635.6035.5939.06+1.50+4.40%21038.84%
QQQ221028P003050002022-09-30 4:00PM EDT2022-10-2837.4536.6337.04+1.31+3.62%84,4930.00%
QQQ221104P003050002022-09-30 3:47PM EDT2022-11-0436.3836.7837.38+9.38+34.74%2180.00%
QQQ221118P003050002022-09-30 3:59PM EDT2022-11-1838.7037.3537.82+3.81+10.92%4022,30516.55%
QQQ221216P003050002022-09-30 3:12PM EDT2022-12-1637.7738.4238.94+2.02+5.65%8,72120,69321.75%
QQQ221230P003050002022-09-30 3:52PM EDT2022-12-3039.6839.1139.67+3.16+8.65%51,13322.79%
QQQ230120P003050002022-09-30 3:57PM EDT2023-01-2041.0239.9940.55+3.45+9.18%7811,24723.10%
QQQ230317P003050002022-09-30 3:38PM EDT2023-03-1742.3742.1543.07+2.04+5.06%1530,65323.84%
QQQ230331P003050002022-09-30 2:42PM EDT2023-03-3142.0342.4544.14+1.42+3.50%1320324.73%
QQQ230616P003050002022-09-30 3:53PM EDT2023-06-1645.6645.3045.99+2.10+4.82%67,96023.23%
QQQ230630P003050002022-09-23 12:40PM EDT2023-06-3042.6145.6246.250.00-448122.96%
QQQ230915P003050002022-09-30 10:35AM EDT2023-09-1544.8047.5348.28+0.70+1.59%1513922.51%
QQQ231215P003050002022-09-29 11:03AM EDT2023-12-1548.2049.4750.120.00-209,62021.80%
QQQ240119P003050002022-09-30 3:31PM EDT2024-01-1949.3050.0850.69-0.09-0.18%11,80821.49%
QQQ240621P003050002022-09-30 2:51PM EDT2024-06-2151.9652.0952.85+5.12+10.93%157620.35%
QQQ241220P003050002022-09-26 12:39PM EDT2024-12-2051.7453.8255.710.00-114119.83%
QQQ250117P003050002022-09-26 9:52AM EDT2025-01-1750.1953.0057.500.00-103320.65%