UK Markets close in 3 hrs 17 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
281.98-0.15 (-0.05%)
At close: 04:00PM EDT
280.67 -1.31 (-0.46%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021C002000002022-08-10 9:46AM EDT2022-10-21125.00125.07125.39+3.27+2.69%28399.83%
QQQ221118C002000002022-07-29 1:58PM EDT2022-11-18115.96125.86126.080.00--3243.77%
QQQ221216C002000002022-08-11 11:34AM EDT2022-12-16128.85126.84127.09+8.97+7.48%5728,269193.37%
QQQ221230C002000002022-08-09 3:20PM EDT2022-12-30120.00126.80127.140.00-219176.95%
QQQ230120C002000002022-08-11 9:54AM EDT2023-01-20130.92127.35127.69+10.42+8.65%111,143159.91%
QQQ230317C002000002022-08-11 10:21AM EDT2023-03-17134.31129.40129.91+3.69+2.82%1148133.56%
QQQ230331C002000002022-08-01 10:29AM EDT2023-03-31121.21129.57130.120.00--21128.52%
QQQ230616C002000002022-08-11 9:33AM EDT2023-06-16135.50131.88133.27+2.70+2.03%3875111.39%
QQQ230630C002000002022-07-18 10:58AM EDT2023-06-30105.01131.99133.350.00--6108.59%
QQQ230915C002000002022-08-11 2:02PM EDT2023-09-15136.45134.33135.65+6.40+4.92%1198.71%
QQQ231215C002000002022-08-10 1:27PM EDT2023-12-15136.97136.61138.54+2.15+1.59%123390.80%
QQQ240119C002000002022-08-10 2:47PM EDT2024-01-19138.01137.19139.12+7.61+5.84%336988.00%
QQQ240621C002000002022-08-11 1:46PM EDT2024-06-21143.26140.25143.39+9.26+6.91%824279.96%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021P002000002022-08-11 2:30PM EDT2022-10-210.250.230.25-0.09-26.47%142,40777.64%
QQQ221118P002000002022-08-10 3:16PM EDT2022-11-180.520.520.54-0.18-25.71%786553.10%
QQQ221216P002000002022-08-11 2:34PM EDT2022-12-160.890.860.90-0.18-16.82%14954,88045.75%
QQQ221230P002000002022-08-11 2:05PM EDT2022-12-301.081.071.12-0.26-19.40%315043.75%
QQQ230120P002000002022-08-11 2:04PM EDT2023-01-201.341.321.38-0.27-16.77%58715,33841.00%
QQQ230317P002000002022-08-11 1:18PM EDT2023-03-172.132.182.23-0.50-19.01%1,15615,74537.16%
QQQ230331P002000002022-08-10 10:58AM EDT2023-03-312.392.362.45-0.39-14.03%1137436.52%
QQQ230616P002000002022-08-11 10:42AM EDT2023-06-163.283.413.65-0.62-15.90%211,22433.95%
QQQ230630P002000002022-08-10 9:30AM EDT2023-06-303.643.543.86-0.24-6.19%43,32133.60%
QQQ230915P002000002022-08-10 9:36AM EDT2023-09-154.704.494.83-0.68-12.64%11631.68%
QQQ231215P002000002022-08-10 4:00PM EDT2023-12-155.905.726.10-0.10-1.67%297,48130.40%
QQQ240119P002000002022-08-11 1:47PM EDT2024-01-196.286.096.44-0.42-6.27%606,20929.79%
QQQ240621P002000002022-08-10 11:27AM EDT2024-06-217.557.457.97-0.02-0.26%3320827.88%