UK markets close in 6 hours 21 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.13+8.60 (+3.14%)
At close: 04:00PM EDT
279.65 -2.48 (-0.88%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor5 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021C001950002022-09-29 10:02AM EDT2022-10-2177.670.000.000.00-1000.00%
QQQ221026C001950002022-10-03 9:30AM EDT2022-10-2674.900.000.000.00-1000.00%
QQQ221028C001950002022-10-03 3:55PM EDT2022-10-2879.300.000.000.00-100.00%
QQQ221118C001950002022-09-20 10:20AM EDT2022-11-1895.080.000.000.00-500.00%
QQQ221216C001950002022-10-03 11:12AM EDT2022-12-1679.310.000.000.00-100.00%
QQQ221230C001950002022-10-03 10:50AM EDT2022-12-3079.620.000.000.00-200.00%
QQQ230120C001950002022-09-29 12:05PM EDT2023-01-2081.970.000.000.00-100.00%
QQQ230317C001950002022-09-19 3:28PM EDT2023-03-17101.340.000.000.00-100.00%
QQQ230331C001950002022-09-29 3:03PM EDT2023-03-3182.390.000.000.00-2700.00%
QQQ230616C001950002022-10-03 9:50AM EDT2023-06-1684.660.000.000.00-400.00%
QQQ230630C001950002022-09-14 9:45AM EDT2023-06-30108.810.000.000.00-2000.00%
QQQ231215C001950002022-06-14 11:50AM EDT2023-12-1598.50105.15108.940.00-25351.49%
QQQ240119C001950002022-08-15 11:57AM EDT2024-01-19149.09112.53114.760.00-3557.36%
QQQ240621C001950002022-08-19 10:07AM EDT2024-06-21144.83111.96114.910.00-1251.08%
Putsfor5 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021P001950002022-10-04 1:37PM EDT2022-10-210.040.000.000.00-32025.00%
QQQ221026P001950002022-09-29 2:26PM EDT2022-10-260.230.000.000.00--025.00%
QQQ221028P001950002022-10-04 2:59PM EDT2022-10-280.090.000.000.00-3025.00%
QQQ221102P001950002022-10-04 10:42AM EDT2022-11-020.130.000.000.00-1025.00%
QQQ221104P001950002022-10-03 4:00PM EDT2022-11-040.250.000.000.00-7025.00%
QQQ221111P001950002022-10-04 3:02PM EDT2022-11-110.240.000.000.00-6025.00%
QQQ221118P001950002022-10-04 3:16PM EDT2022-11-180.350.000.000.00-50025.00%
QQQ221216P001950002022-10-04 11:57AM EDT2022-12-160.820.000.000.00-66012.50%
QQQ221230P001950002022-10-04 1:06PM EDT2022-12-301.150.000.000.00-123012.50%
QQQ230120P001950002022-10-04 1:59PM EDT2023-01-201.590.000.000.00-25012.50%
QQQ230317P001950002022-10-04 12:58PM EDT2023-03-172.830.000.000.00-1012.50%
QQQ230331P001950002022-10-04 10:00AM EDT2023-03-313.570.000.000.00-1012.50%
QQQ230616P001950002022-10-04 3:51PM EDT2023-06-164.680.000.000.00-10006.25%
QQQ230630P001950002022-10-03 10:24AM EDT2023-06-305.950.000.000.00-106.25%
QQQ230915P001950002022-10-04 11:53AM EDT2023-09-155.980.000.000.00-106.25%
QQQ231215P001950002022-10-03 11:28AM EDT2023-12-158.450.000.000.00-406.25%
QQQ240119P001950002022-10-03 12:11PM EDT2024-01-199.090.000.000.00-106.25%
QQQ240621P001950002022-09-26 3:28PM EDT2024-06-219.830.000.000.00-106.25%
QQQ241220P001950002022-09-20 4:14PM EDT2024-12-2010.420.000.000.00-12606.25%
QQQ250117P001950002022-09-30 3:57PM EDT2025-01-1713.220.000.000.00-306.25%