UK markets close in 3 hours 8 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
296.35 +1.74 (+0.59%)
Pre-market: 08:22AM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C002050002022-06-17 9:34AM EDT2022-06-2769.280.000.000.00-100.00%
QQQ220630C002050002022-06-23 12:14PM EDT2022-06-3077.400.000.000.00-350.00%
QQQ220715C002050002022-06-16 9:33AM EDT2022-07-1571.060.000.000.00-100.00%
QQQ220916C002050002022-06-13 11:03AM EDT2022-09-1674.610.000.000.00-31400.00%
QQQ221021C002050002022-06-17 12:40PM EDT2022-10-2173.570.000.000.00-110.00%
QQQ221216C002050002022-06-01 2:44PM EDT2022-12-16107.880.000.000.00-1560.00%
QQQ230120C002050002022-06-24 1:56PM EDT2023-01-2092.810.000.000.00-10420.00%
QQQ230616C002050002022-06-17 3:14PM EDT2023-06-1683.100.000.000.00-5130.00%
QQQ231215C002050002022-05-10 1:01PM EDT2023-12-15109.38109.15110.900.00-33146.45%
QQQ240119C002050002022-06-17 11:50AM EDT2024-01-1990.000.000.000.00-1350.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002050002022-06-21 1:20PM EDT2022-06-270.010.000.000.00-60462450.00%
QQQ220629P002050002022-06-23 10:36AM EDT2022-06-290.010.000.000.00-121850.00%
QQQ220630P002050002022-06-22 12:36PM EDT2022-06-300.030.000.000.00-2441650.00%
QQQ220701P002050002022-06-24 1:16PM EDT2022-07-010.010.000.000.00-931550.00%
QQQ220708P002050002022-06-24 3:59PM EDT2022-07-080.020.000.000.00-810250.00%
QQQ220711P002050002022-06-24 4:11PM EDT2022-07-110.030.000.000.00-217425.00%
QQQ220713P002050002022-06-24 1:46PM EDT2022-07-130.050.000.000.00-2725.00%
QQQ220715P002050002022-06-24 3:32PM EDT2022-07-150.080.000.000.00-6,0757,71125.00%
QQQ220718P002050002022-06-24 11:51AM EDT2022-07-180.100.000.000.00-1125.00%
QQQ220720P002050002022-06-24 11:33AM EDT2022-07-200.130.000.000.00-14125.00%
QQQ220722P002050002022-06-24 4:00PM EDT2022-07-220.150.000.000.00-2036925.00%
QQQ220725P002050002022-06-24 1:04PM EDT2022-07-250.180.000.000.00-510225.00%
QQQ220727P002050002022-06-23 12:19PM EDT2022-07-270.340.000.000.00--525.00%
QQQ220729P002050002022-06-24 1:38PM EDT2022-07-290.260.000.000.00-15318025.00%
QQQ220805P002050002022-06-24 1:14PM EDT2022-08-050.380.000.000.00-1125.00%
QQQ220819P002050002022-06-24 3:58PM EDT2022-08-190.620.000.000.00-563125.00%
QQQ220916P002050002022-06-24 3:51PM EDT2022-09-161.210.000.000.00-55,90612.50%
QQQ220930P002050002022-06-23 3:06PM EDT2022-09-302.160.000.000.00-12112.50%
QQQ221021P002050002022-06-23 10:09AM EDT2022-10-212.770.000.000.00-15312.50%
QQQ221118P002050002022-06-24 12:36PM EDT2022-11-182.910.000.000.00-389312.50%
QQQ221216P002050002022-06-24 3:05PM EDT2022-12-163.450.000.000.00-498712.50%
QQQ221230P002050002022-06-24 12:11PM EDT2022-12-303.830.000.000.00-1212.50%
QQQ230120P002050002022-06-24 3:45PM EDT2023-01-204.180.000.000.00-71,66312.50%
QQQ230317P002050002022-06-24 3:55PM EDT2023-03-175.240.000.000.00-246026.25%
QQQ230331P002050002022-06-24 3:53PM EDT2023-03-315.430.000.000.00-22826.25%
QQQ230616P002050002022-06-23 2:36PM EDT2023-06-167.770.000.000.00-102,3326.25%
QQQ231215P002050002022-06-23 11:02AM EDT2023-12-1510.210.000.000.00-207846.25%
QQQ240119P002050002022-06-24 3:59PM EDT2024-01-199.700.000.000.00-111,1086.25%