UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
294.61+9.76 (+3.43%)
At close: 04:00PM EDT
294.70 +0.09 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220715C001950002022-06-17 12:22PM EDT2022-07-1578.6199.0299.660.00-4466.80%
QQQ220819C001950002022-06-14 1:00PM EDT2022-08-1982.5299.65100.560.00--1054.54%
QQQ220916C001950002022-06-22 11:47AM EDT2022-09-1689.45100.47101.150.00-123952.15%
QQQ220930C001950002022-06-23 3:56PM EDT2022-09-3092.06100.63101.47+92.06--1050.09%
QQQ221021C001950002022-06-22 3:38PM EDT2022-10-2189.01101.14101.89+89.01--1050.33%
QQQ221118C001950002022-06-24 10:20AM EDT2022-11-18101.18102.06103.11+101.18-1050.42%
QQQ221216C001950002022-06-14 3:24PM EDT2022-12-1684.68102.95104.060.00-714849.37%
QQQ230120C001950002022-05-12 12:51PM EDT2023-01-20101.8398.9499.960.00-15016526.39%
QQQ230317C001950002022-06-24 3:55PM EDT2023-03-17106.76105.22107.50+6.31+6.28%1147.91%
QQQ231215C001950002022-06-14 11:50AM EDT2023-12-1598.50111.67115.970.00-25344.62%
QQQ240119C001950002022-06-09 9:37AM EDT2024-01-19125.10112.00116.000.00-1343.27%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220701P001950002022-06-23 9:42AM EDT2022-07-010.010.000.010.00-4034698.44%
QQQ220708P001950002022-06-24 1:32PM EDT2022-07-080.020.010.02-0.01-33.33%20010274.22%
QQQ220715P001950002022-06-22 4:00PM EDT2022-07-150.110.040.050.00-2043,29366.41%
QQQ220718P001950002022-06-23 9:31AM EDT2022-07-180.120.040.06+0.12--1162.50%
QQQ220720P001950002022-06-21 3:14PM EDT2022-07-200.160.060.08+0.16--1062.11%
QQQ220722P001950002022-06-22 11:36AM EDT2022-07-220.180.090.110.00-11062.31%
QQQ220725P001950002022-06-23 12:38PM EDT2022-07-250.190.100.12+0.19--1059.86%
QQQ220729P001950002022-06-24 4:13PM EDT2022-07-290.170.150.21-0.15-46.87%84159.86%
QQQ220805P001950002022-06-24 11:44AM EDT2022-08-050.270.200.30+0.27-2-57.03%
QQQ220819P001950002022-06-24 3:49PM EDT2022-08-190.450.430.46-0.25-35.71%1422253.66%
QQQ220916P001950002022-06-24 3:59PM EDT2022-09-160.900.880.93-0.36-28.57%525,90549.66%
QQQ220930P001950002022-06-23 1:40PM EDT2022-09-301.731.161.230.00-6848.51%
QQQ221021P001950002022-06-24 1:31PM EDT2022-10-211.621.551.62-0.42-20.59%560646.61%
QQQ221118P001950002022-06-24 3:56PM EDT2022-11-182.122.082.27-0.66-23.74%215745.23%
QQQ221216P001950002022-06-24 4:02PM EDT2022-12-162.662.612.73-0.71-21.07%517,02143.34%
QQQ221230P001950002022-06-24 1:51PM EDT2022-12-303.012.843.00-0.79-20.79%21042.70%
QQQ230120P001950002022-06-24 12:22PM EDT2023-01-203.413.183.37-0.66-16.22%161,80641.74%
QQQ230317P001950002022-06-24 3:27PM EDT2023-03-174.223.994.33-0.76-15.26%172,43439.72%
QQQ230331P001950002022-06-24 3:27PM EDT2023-03-314.394.114.54+4.39-152,39839.24%
QQQ230616P001950002022-06-24 3:47PM EDT2023-06-165.515.195.71-0.83-13.09%314037.21%
QQQ231215P001950002022-06-23 3:52PM EDT2023-12-158.447.237.940.00-14380333.72%
QQQ240119P001950002022-06-24 12:07PM EDT2024-01-198.037.518.24-0.69-7.91%81,88633.10%