UK Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021C002050002022-07-28 9:36AM EDT2022-10-21103.13120.15120.480.00--5405.17%
QQQ221216C002050002022-08-10 2:51PM EDT2022-12-16122.33121.79122.16+7.32+6.36%1456212.38%
QQQ221230C002050002022-08-11 12:49PM EDT2022-12-30124.00122.00122.32+2.98+2.46%299195.63%
QQQ230120C002050002022-08-02 10:07AM EDT2023-01-20112.15122.61123.000.00-1041177.62%
QQQ230317C002050002022-08-10 3:54PM EDT2023-03-17126.25124.65125.04+13.10+11.58%-12148.59%
QQQ230331C002050002022-08-10 1:55PM EDT2023-03-31126.05124.87125.32+126.05--1143.18%
QQQ230616C002050002022-07-29 3:57PM EDT2023-06-16118.70127.12128.590.00--15124.07%
QQQ231215C002050002022-01-03 5:01PM EDT2023-12-15202.00184.39188.190.00-549171.06%
QQQ240119C002050002022-08-01 11:14AM EDT2024-01-19126.57132.46135.200.00-113698.12%
QQQ240621C002050002022-08-04 2:14PM EDT2024-06-21135.46135.78139.500.00-1389.03%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021P002050002022-08-10 3:34PM EDT2022-10-210.260.270.29-0.11-29.73%22165857.23%
QQQ221118P002050002022-08-11 11:27AM EDT2022-11-180.590.610.63-0.22-27.16%693542.55%
QQQ221216P002050002022-08-11 2:15PM EDT2022-12-161.010.991.03-0.28-21.71%121,00437.39%
QQQ221230P002050002022-08-10 11:05AM EDT2022-12-301.201.211.26-0.04-3.23%21535.94%
QQQ230120P002050002022-08-11 10:48AM EDT2023-01-201.411.511.56-0.46-24.60%51,61934.03%
QQQ230317P002050002022-08-11 10:08AM EDT2023-03-172.282.442.48-0.44-16.18%965631.29%
QQQ230331P002050002022-08-11 11:19AM EDT2023-03-312.602.642.72-0.31-10.65%19230.85%
QQQ230616P002050002022-08-11 9:49AM EDT2023-06-163.713.764.01-0.78-17.37%43,55329.05%
QQQ230630P002050002022-08-10 2:25PM EDT2023-06-303.953.934.19-0.64-13.94%52,37028.69%
QQQ230915P002050002022-08-10 12:08PM EDT2023-09-155.004.955.29+5.00--827.40%
QQQ231215P002050002022-08-11 11:47AM EDT2023-12-156.296.246.62-0.32-4.84%177126.46%
QQQ240119P002050002022-08-11 9:57AM EDT2024-01-196.446.656.99-0.52-7.47%151,01126.00%
QQQ240621P002050002022-08-05 2:59PM EDT2024-06-218.537.938.700.00--2224.63%