UK markets close in 2 hours 38 minutes

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
295.33 +0.72 (+0.24%)
Pre-market: 08:51AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220701C002000002022-06-24 3:08PM EDT2022-07-0192.700.000.000.00-20210.00%
QQQ220715C002000002022-06-24 3:45PM EDT2022-07-1593.250.000.000.00-53190.00%
QQQ220722C002000002022-06-15 12:48PM EDT2022-07-2280.600.000.000.00--60.00%
QQQ220819C002000002022-06-23 9:55AM EDT2022-08-1982.660.000.000.00-1230.00%
QQQ220916C002000002022-06-24 2:29PM EDT2022-09-1694.100.000.000.00-118550.00%
QQQ220930C002000002022-06-23 10:23AM EDT2022-09-3086.060.000.000.00--10.00%
QQQ221021C002000002022-06-22 2:51PM EDT2022-10-2186.140.000.000.00-220.00%
QQQ221118C002000002022-06-24 10:21AM EDT2022-11-1896.600.000.000.00-120.00%
QQQ221216C002000002022-06-24 12:21PM EDT2022-12-1696.800.000.000.00-1428,1800.00%
QQQ230120C002000002022-06-24 3:28PM EDT2023-01-2098.220.000.000.00-279900.00%
QQQ230317C002000002022-06-14 2:32PM EDT2023-03-1785.780.000.000.00-24330.00%
QQQ230616C002000002022-06-21 1:55PM EDT2023-06-1693.800.000.000.00-10750.00%
QQQ231215C002000002022-06-17 3:10PM EDT2023-12-1591.040.000.000.00-31540.00%
QQQ240119C002000002022-06-24 3:38PM EDT2024-01-19108.200.000.000.00-233580.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220701P002000002022-06-24 3:42PM EDT2022-07-010.010.000.000.00-1057150.00%
QQQ220708P002000002022-06-24 3:37PM EDT2022-07-080.020.000.000.00-311250.00%
QQQ220715P002000002022-06-24 12:17PM EDT2022-07-150.060.000.000.00-2695,64425.00%
QQQ220718P002000002022-06-24 3:43PM EDT2022-07-180.070.000.000.00-31725.00%
QQQ220720P002000002022-06-23 9:31AM EDT2022-07-200.150.000.000.00-1325.00%
QQQ220722P002000002022-06-24 4:09PM EDT2022-07-220.120.000.000.00-13523625.00%
QQQ220725P002000002022-06-24 9:56AM EDT2022-07-250.150.000.000.00-3525.00%
QQQ220727P002000002022-06-22 3:39PM EDT2022-07-270.320.000.000.00--25025.00%
QQQ220729P002000002022-06-24 3:05PM EDT2022-07-290.210.000.000.00-2213625.00%
QQQ220819P002000002022-06-24 4:14PM EDT2022-08-190.520.000.000.00-38017,55325.00%
QQQ220916P002000002022-06-24 3:59PM EDT2022-09-161.050.000.000.00-76117,66312.50%
QQQ220930P002000002022-06-24 2:07PM EDT2022-09-301.410.000.000.00-717012.50%
QQQ221021P002000002022-06-24 4:01PM EDT2022-10-211.780.000.000.00-7648412.50%
QQQ221118P002000002022-06-24 12:13PM EDT2022-11-182.510.000.000.00-12325312.50%
QQQ221216P002000002022-06-24 3:50PM EDT2022-12-163.050.000.000.00-22753,53512.50%
QQQ221230P002000002022-06-24 2:35PM EDT2022-12-303.320.000.000.00-41412.50%
QQQ230120P002000002022-06-24 3:50PM EDT2023-01-203.690.000.000.00-10612,69712.50%
QQQ230317P002000002022-06-24 3:53PM EDT2023-03-174.690.000.000.00-1237,03812.50%
QQQ230331P002000002022-06-24 3:53PM EDT2023-03-314.870.000.000.00-201856.25%
QQQ230616P002000002022-06-24 3:50PM EDT2023-06-166.100.000.000.00-59,4386.25%
QQQ231215P002000002022-06-24 10:06AM EDT2023-12-158.510.000.000.00-16,2266.25%
QQQ240119P002000002022-06-24 4:07PM EDT2024-01-198.450.000.000.00-46,2716.25%