UK markets close in 6 hours 38 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
288.80+1.84 (+0.64%)
At close: 04:00PM EDT
289.85 +1.05 (+0.36%)
Pre-market: 04:52AM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220715C002150002022-07-01 10:56AM EDT2022-07-1563.470.000.000.00-3500.00%
QQQ220819C002150002022-07-05 11:41AM EDT2022-08-1966.350.000.000.00-100.00%
QQQ220916C002150002022-07-05 12:21PM EDT2022-09-1669.560.000.000.00-100.00%
QQQ221021C002150002022-07-01 3:39PM EDT2022-10-2171.330.000.000.00-200.00%
QQQ221216C002150002022-05-17 12:39PM EDT2022-12-1695.1765.8867.010.00-61010.00%
QQQ221230C002150002022-07-06 11:59AM EDT2022-12-3078.500.000.000.00-100.00%
QQQ230120C002150002022-06-16 2:41PM EDT2023-01-2066.630.000.000.00-100.00%
QQQ230317C002150002022-04-18 12:04AM EDT2023-03-17136.6599.46100.960.00--1567.81%
QQQ230616C002150002022-07-01 3:42PM EDT2023-06-1681.330.000.000.00-100.00%
QQQ231215C002150002022-03-30 10:57AM EDT2023-12-15166.11114.80117.270.00-6862.57%
QQQ240119C002150002022-06-29 12:16PM EDT2024-01-1988.100.000.000.00-400.00%
QQQ240621C002150002022-06-27 12:15PM EDT2024-06-21101.500.000.000.00--00.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220708P002150002022-07-01 2:40PM EDT2022-07-080.010.000.000.00-87050.00%
QQQ220711P002150002022-06-30 1:42PM EDT2022-07-110.030.000.000.00-101050.00%
QQQ220713P002150002022-07-05 1:34PM EDT2022-07-130.010.000.000.00-12050.00%
QQQ220715P002150002022-07-06 4:14PM EDT2022-07-150.010.000.000.00-12050.00%
QQQ220718P002150002022-07-06 10:28AM EDT2022-07-180.030.000.000.00-1025.00%
QQQ220720P002150002022-07-01 11:22AM EDT2022-07-200.130.000.000.00-3025.00%
QQQ220722P002150002022-07-06 12:42PM EDT2022-07-220.060.000.000.00-6025.00%
QQQ220725P002150002022-07-05 10:55AM EDT2022-07-250.150.000.000.00-4025.00%
QQQ220727P002150002022-07-05 9:31AM EDT2022-07-270.300.000.000.00-3025.00%
QQQ220729P002150002022-07-06 3:50PM EDT2022-07-290.150.000.000.00-10025.00%
QQQ220801P002150002022-07-05 3:46PM EDT2022-08-010.240.000.000.00-5025.00%
QQQ220803P002150002022-07-06 3:32PM EDT2022-08-030.210.000.000.00-25025.00%
QQQ220805P002150002022-07-05 11:01AM EDT2022-08-050.530.000.000.00-3025.00%
QQQ220812P002150002022-07-06 3:25PM EDT2022-08-120.410.000.000.00-7025.00%
QQQ220819P002150002022-07-06 3:57PM EDT2022-08-190.600.000.000.00-197012.50%
QQQ220916P002150002022-07-06 4:09PM EDT2022-09-161.390.000.000.00-30012.50%
QQQ220930P002150002022-07-06 4:00PM EDT2022-09-301.960.000.000.00-49012.50%
QQQ221021P002150002022-07-06 3:48PM EDT2022-10-212.570.000.000.00-11012.50%
QQQ221118P002150002022-07-06 2:27PM EDT2022-11-183.750.000.000.00-3012.50%
QQQ221216P002150002022-07-06 2:03PM EDT2022-12-164.550.000.000.00-106.25%
QQQ221230P002150002022-07-06 1:26PM EDT2022-12-304.970.000.000.00-106.25%
QQQ230120P002150002022-07-06 12:57PM EDT2023-01-205.610.000.000.00-606.25%
QQQ230317P002150002022-07-05 4:03PM EDT2023-03-177.090.000.000.00-706.25%
QQQ230331P002150002022-07-06 1:42PM EDT2023-03-317.320.000.000.00-106.25%
QQQ230616P002150002022-07-06 3:45PM EDT2023-06-168.690.000.000.00-2,16306.25%
QQQ231215P002150002022-07-01 3:55PM EDT2023-12-1512.750.000.000.00-206.25%
QQQ240119P002150002022-07-01 2:55PM EDT2024-01-1913.100.000.000.00-106.25%