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
295.24 +0.63 (+0.21%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220701C002200002022-06-21 2:01PM EDT2022-07-0161.700.000.000.00--10.00%
QQQ220715C002200002022-06-10 9:56AM EDT2022-07-1572.000.000.000.00-10190.00%
QQQ220718C002200002022-06-17 9:52AM EDT2022-07-1856.200.000.000.00-110.00%
QQQ220720C002200002022-06-17 10:50AM EDT2022-07-2052.400.000.000.00-110.00%
QQQ220819C002200002022-06-24 3:54PM EDT2022-08-1975.680.000.000.00-4350.00%
QQQ220916C002200002022-06-10 3:27PM EDT2022-09-1674.700.000.000.00-2300.00%
QQQ220930C002200002022-06-15 3:21PM EDT2022-09-3067.860.000.000.00--50.00%
QQQ221021C002200002022-06-14 9:52AM EDT2022-10-2161.900.000.000.00--10.00%
QQQ221216C002200002022-05-24 12:00PM EDT2022-12-1674.2472.1172.980.00-27690.00%
QQQ221230C002200002022-06-13 10:21AM EDT2022-12-3068.220.000.000.00--50.00%
QQQ230120C002200002022-06-22 12:36PM EDT2023-01-2072.190.000.000.00-32200.00%
QQQ230317C002200002022-06-14 1:43PM EDT2023-03-1769.900.000.000.00-471110.00%
QQQ230616C002200002022-06-23 3:56PM EDT2023-06-1680.190.000.000.00-2160.00%
QQQ231215C002200002022-05-20 2:15PM EDT2023-12-1583.7575.7580.060.00-76,10323.07%
QQQ240119C002200002022-06-24 2:06PM EDT2024-01-1991.890.000.000.00-53510.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002200002022-06-23 10:45AM EDT2022-06-270.010.000.000.00-126950.00%
QQQ220629P002200002022-06-23 2:10PM EDT2022-06-290.020.000.000.00-541150.00%
QQQ220630P002200002022-06-23 3:13PM EDT2022-06-300.010.000.000.00-573250.00%
QQQ220701P002200002022-06-24 3:52PM EDT2022-07-010.020.000.000.00-3156650.00%
QQQ220705P002200002022-06-23 3:16PM EDT2022-07-050.050.000.000.00--35150.00%
QQQ220706P002200002022-06-24 1:46PM EDT2022-07-060.030.000.000.00-31525.00%
QQQ220708P002200002022-06-24 11:49AM EDT2022-07-080.060.000.000.00-717025.00%
QQQ220711P002200002022-06-23 12:36PM EDT2022-07-110.140.000.000.00-222325.00%
QQQ220713P002200002022-06-21 12:07PM EDT2022-07-130.320.000.000.00--425.00%
QQQ220715P002200002022-06-24 4:01PM EDT2022-07-150.150.000.000.00-39310,03225.00%
QQQ220718P002200002022-06-24 1:03PM EDT2022-07-180.180.000.000.00-413325.00%
QQQ220720P002200002022-06-24 3:46PM EDT2022-07-200.200.000.000.00-4425.00%
QQQ220722P002200002022-06-24 1:12PM EDT2022-07-220.270.000.000.00-917025.00%
QQQ220725P002200002022-06-24 2:42PM EDT2022-07-250.290.000.000.00-38038025.00%
QQQ220727P002200002022-06-24 3:33PM EDT2022-07-270.380.000.000.00-10310025.00%
QQQ220729P002200002022-06-24 4:06PM EDT2022-07-290.420.000.000.00-9519725.00%
QQQ220819P002200002022-06-24 3:58PM EDT2022-08-191.040.000.000.00-4498,55612.50%
QQQ220916P002200002022-06-24 4:02PM EDT2022-09-161.910.000.000.00-22712,10012.50%
QQQ220930P002200002022-06-24 4:05PM EDT2022-09-302.440.000.000.00-11452512.50%
QQQ221021P002200002022-06-24 3:54PM EDT2022-10-213.130.000.000.00-1233,97612.50%
QQQ221118P002200002022-06-24 12:00PM EDT2022-11-184.220.000.000.00-640312.50%
QQQ221216P002200002022-06-24 3:55PM EDT2022-12-164.890.000.000.00-4611,9286.25%
QQQ221230P002200002022-06-23 2:33PM EDT2022-12-306.570.000.000.00-611696.25%
QQQ230120P002200002022-06-24 3:50PM EDT2023-01-205.800.000.000.00-1782,5536.25%
QQQ230317P002200002022-06-24 3:48PM EDT2023-03-177.150.000.000.00-114636.25%
QQQ230331P002200002022-06-23 11:29AM EDT2023-03-318.500.000.000.00-101996.25%
QQQ230616P002200002022-06-24 3:51PM EDT2023-06-168.900.000.000.00-1310,1286.25%
QQQ231215P002200002022-06-24 3:35PM EDT2023-12-1511.870.000.000.00-51,7716.25%
QQQ240119P002200002022-06-24 3:54PM EDT2024-01-1911.910.000.000.00-366316.25%