UK markets close in 1 hour 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.67-0.20 (-0.07%)
As of 09:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C004050002022-09-27 2:51PM EDT2022-09-300.010.000.010.00-5300231.25%
QQQ221021C004050002022-09-13 10:30AM EDT2022-10-210.010.000.010.00-108951.56%
QQQ221118C004050002022-09-23 1:05PM EDT2022-11-180.010.000.030.00-1444837.89%
QQQ221216C004050002022-09-27 12:41PM EDT2022-12-160.020.010.070.00-483,01933.01%
QQQ221230C004050002022-09-27 12:06PM EDT2022-12-300.050.030.060.00-748329.88%
QQQ230120C004050002022-09-29 9:42AM EDT2023-01-200.100.080.120.00-44,71529.10%
QQQ230317C004050002022-09-29 11:05AM EDT2023-03-170.340.300.360.00-588127.44%
QQQ230331C004050002022-09-22 9:30AM EDT2023-03-310.520.340.430.00-423727.08%
QQQ230616C004050002022-09-29 10:34AM EDT2023-06-161.100.991.110.00-335426.56%
QQQ230630C004050002022-09-27 4:13PM EDT2023-06-301.380.000.000.00-20021412.50%
QQQ230915C004050002022-09-29 2:25PM EDT2023-09-152.152.172.390.00-43126.69%
QQQ231215C004050002022-09-27 9:35AM EDT2023-12-154.903.674.370.00-111327.52%
QQQ240119C004050002022-09-27 11:17AM EDT2024-01-195.304.134.910.00-11,28027.33%
QQQ240621C004050002022-09-27 12:18PM EDT2024-06-218.117.037.990.00-714927.40%
QQQ241220C004050002022-09-29 3:39PM EDT2024-12-2011.3010.6712.090.00-157427.74%
QQQ250117C004050002022-09-29 10:07AM EDT2025-01-1712.289.5214.500.00-1529.17%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P004050002022-09-22 11:08AM EDT2022-09-30125.03132.75133.200.00-1000.00%
QQQ221021P004050002022-06-09 10:28AM EDT2022-10-2197.50108.89110.230.00--00.00%
QQQ221118P004050002022-09-08 2:46PM EDT2022-11-18106.29132.97133.350.00--040.63%
QQQ221216P004050002022-09-29 4:02PM EDT2022-12-16132.94133.13133.510.00-41537.84%
QQQ221230P004050002022-09-29 10:26AM EDT2022-12-30133.80132.68133.120.00-110.00%
QQQ230120P004050002022-09-29 10:26AM EDT2023-01-20133.80132.79133.240.00-6820.00%
QQQ230317P004050002022-08-30 2:16PM EDT2023-03-17105.07135.21135.550.00-2038.05%
QQQ230331P004050002022-08-31 2:43PM EDT2023-03-31105.68131.84134.870.00-2033.95%
QQQ230616P004050002022-09-14 9:30AM EDT2023-06-16110.62132.65133.370.00-1718.90%
QQQ230915P004050002022-08-15 3:04PM EDT2023-09-1576.40107.00111.500.00--250.00%
QQQ231215P004050002022-09-29 3:36PM EDT2023-12-15133.50130.51134.850.00-2121.86%
QQQ240119P004050002022-09-23 11:27AM EDT2024-01-19129.00131.00135.230.00-651822.00%
QQQ240621P004050002022-09-21 10:59AM EDT2024-06-21115.67130.57134.800.00-22318.23%
QQQ241220P004050002022-09-27 3:52PM EDT2024-12-20130.07131.00135.360.00-13317.14%