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:315.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C003150002022-09-29 10:19AM EDT2022-10-030.010.000.010.00-110,77159.38%
QQQ221005C003150002022-09-27 1:29PM EDT2022-10-050.020.000.010.00-2027549.22%
QQQ221007C003150002022-09-30 3:42PM EDT2022-10-070.010.000.010.00-2981,28341.41%
QQQ221010C003150002022-09-30 3:55PM EDT2022-10-100.010.010.02-0.01-50.00%85,04037.11%
QQQ221012C003150002022-09-30 11:01AM EDT2022-10-120.040.010.03-0.01-20.00%237435.16%
QQQ221014C003150002022-09-30 1:40PM EDT2022-10-140.060.040.05-0.04-40.00%6714,83134.57%
QQQ221017C003150002022-09-30 3:14PM EDT2022-10-170.070.050.07-0.06-46.15%1539032.81%
QQQ221019C003150002022-09-30 3:02PM EDT2022-10-190.100.070.09-0.24-70.59%354432.03%
QQQ221021C003150002022-09-30 3:52PM EDT2022-10-210.100.110.13-0.15-60.00%31427,29532.03%
QQQ221024C003150002022-09-30 3:39PM EDT2022-10-240.140.120.15-0.12-46.15%122430.62%
QQQ221026C003150002022-09-30 3:21PM EDT2022-10-260.200.170.19-0.14-41.18%217430.47%
QQQ221028C003150002022-09-30 3:48PM EDT2022-10-280.250.200.25-0.18-41.86%6759530.71%
QQQ221031C003150002022-09-30 3:50PM EDT2022-10-310.250.240.28-0.22-46.81%251,80829.74%
QQQ221104C003150002022-09-30 4:14PM EDT2022-11-040.410.390.42-0.18-30.51%4117730.05%
QQQ221118C003150002022-09-30 4:02PM EDT2022-11-180.850.850.87-0.44-34.11%4109,09129.46%
QQQ221216C003150002022-09-30 4:13PM EDT2022-12-161.951.951.98-0.57-22.62%63518,90428.84%
QQQ221230C003150002022-09-30 3:50PM EDT2022-12-302.362.472.53-0.79-25.08%1651,59728.48%
QQQ230120C003150002022-09-30 2:48PM EDT2023-01-203.893.493.54-0.49-11.19%30013,13428.55%
QQQ230317C003150002022-09-30 3:55PM EDT2023-03-176.736.806.96-1.32-16.40%3328,86429.95%
QQQ230331C003150002022-09-30 9:37AM EDT2023-03-318.287.367.64-1.66-16.70%354429.92%
QQQ230616C003150002022-09-30 4:10PM EDT2023-06-1611.6311.4611.79-4.37-27.31%312,59630.57%
QQQ230630C003150002022-09-29 3:45PM EDT2023-06-3013.5311.9212.300.00-1,8062,16130.40%
QQQ230915C003150002022-09-30 12:02PM EDT2023-09-1517.2315.6916.20-0.02-0.12%482430.97%
QQQ231215C003150002022-09-29 10:05AM EDT2023-12-1522.3019.6420.59+0.18+0.81%14,88531.56%
QQQ240119C003150002022-09-29 3:52PM EDT2024-01-1923.0020.9021.66-0.10-0.43%164031.29%
QQQ240621C003150002022-09-30 3:43PM EDT2024-06-2127.4926.8227.65-4.82-14.92%19324331.59%
QQQ241220C003150002022-09-30 3:54PM EDT2024-12-2033.4232.6334.40-2.17-6.10%23932.12%
QQQ250117C003150002022-09-23 4:12PM EDT2025-01-1738.3332.0036.500.00-2732.88%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P003150002022-09-30 9:55AM EDT2022-10-0342.5646.3946.70+7.18+20.29%200.00%
QQQ221005P003150002022-09-28 10:08AM EDT2022-10-0541.4746.3846.780.00-20020.00%
QQQ221007P003150002022-09-30 12:56PM EDT2022-10-0742.7046.4046.78+0.31+0.73%35080.00%
QQQ221010P003150002022-09-30 9:32AM EDT2022-10-1043.8346.3946.79-0.17-0.39%150.00%
QQQ221012P003150002022-09-30 11:19AM EDT2022-10-1240.2946.3846.71-1.02-2.47%200.00%
QQQ221014P003150002022-09-30 9:53AM EDT2022-10-1442.9246.3946.81-2.78-6.08%10100.00%
QQQ221017P003150002022-09-29 3:52PM EDT2022-10-1743.0946.3848.700.00-11451.15%
QQQ221019P003150002022-09-29 1:25PM EDT2022-10-1944.2346.3946.800.00-3180.00%
QQQ221021P003150002022-09-30 4:01PM EDT2022-10-2147.1546.4046.81+4.23+9.86%5810,3140.00%
QQQ221024P003150002022-09-23 10:05AM EDT2022-10-2440.0946.3946.810.00-5670.00%
QQQ221028P003150002022-09-27 12:02PM EDT2022-10-2840.7446.3846.860.00-18670.00%
QQQ221104P003150002022-09-27 12:58PM EDT2022-11-0441.7046.3046.930.00-1150.00%
QQQ221118P003150002022-09-30 4:07PM EDT2022-11-1847.2046.5147.15+3.00+6.79%388,3770.00%
QQQ221216P003150002022-09-30 4:10PM EDT2022-12-1647.5947.0047.75+3.30+7.45%4413,51813.09%
QQQ221230P003150002022-09-30 3:42PM EDT2022-12-3047.1547.5448.01+2.28+5.08%3391017.33%
QQQ230120P003150002022-09-29 2:44PM EDT2023-01-2043.9748.0548.61-3.42-7.22%117,68719.53%
QQQ230317P003150002022-09-30 1:12PM EDT2023-03-1749.9249.6850.60+2.48+5.23%402,82421.80%
QQQ230331P003150002022-09-29 3:50PM EDT2023-03-3147.9250.3251.570.00-349423.03%
QQQ230616P003150002022-09-30 11:26AM EDT2023-06-1647.9551.9753.23-2.92-5.74%514,93721.99%
QQQ230630P003150002022-09-30 10:30AM EDT2023-06-3050.1051.9353.73-1.60-3.09%319622.15%
QQQ230915P003150002022-09-30 11:37AM EDT2023-09-1550.6953.3155.60-1.26-2.43%111,65121.87%
QQQ231215P003150002022-09-29 3:00PM EDT2023-12-1555.8355.9556.880.00-11,57420.83%
QQQ240119P003150002022-09-29 3:45PM EDT2024-01-1954.9856.4357.380.00-1373020.54%
QQQ240621P003150002022-09-28 9:31AM EDT2024-06-2155.4058.2959.180.00-11,22519.36%
QQQ241220P003150002022-09-23 4:07PM EDT2024-12-2056.1560.2361.400.00-21,10618.63%
QQQ250117P003150002022-09-22 2:38PM EDT2025-01-1755.0059.0064.000.00-11210120.07%