UK markets open in 7 hours 17 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.13+8.60 (+3.14%)
At close: 04:00PM EDT
281.58 -0.55 (-0.19%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor5 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221005C002250002022-09-23 1:03PM EDT2022-10-0550.4956.9457.110.00-230.00%
QQQ221007C002250002022-10-04 11:11AM EDT2022-10-0757.1956.9757.26-5.91-9.37%2298.63%
QQQ221010C002250002022-09-29 3:59PM EDT2022-10-1047.2456.9757.270.00-131875.29%
QQQ221012C002250002022-09-30 9:55AM EDT2022-10-1247.7757.0257.310.00-101855.86%
QQQ221017C002250002022-09-28 3:06PM EDT2022-10-1755.2657.2257.460.00-2856.45%
QQQ221019C002250002022-09-26 9:52AM EDT2022-10-1953.6857.3157.440.00--554.10%
QQQ221021C002250002022-10-03 12:24PM EDT2022-10-2147.2357.3257.560.00-914053.03%
QQQ221024C002250002022-09-30 10:26AM EDT2022-10-2448.8657.3757.620.00-1650.44%
QQQ221026C002250002022-09-30 10:12AM EDT2022-10-2648.7457.4757.720.00-101050.32%
QQQ221028C002250002022-10-03 10:26AM EDT2022-10-2847.5957.7457.880.00-378851.90%
QQQ221104C002250002022-09-29 11:06AM EDT2022-11-0449.1858.0758.350.00--650.59%
QQQ221118C002250002022-10-04 12:46PM EDT2022-11-1858.3758.9259.21+7.04+13.72%87749.59%
QQQ221216C002250002022-10-04 10:12AM EDT2022-12-1661.4960.7061.01+8.17+15.32%24,70847.01%
QQQ221230C002250002022-09-29 11:06AM EDT2022-12-3053.3461.2161.530.00-122744.94%
QQQ230120C002250002022-10-03 3:58PM EDT2023-01-2055.0762.4862.790.00-216744.11%
QQQ230317C002250002022-10-04 10:15AM EDT2023-03-1766.5666.1266.41+9.09+15.82%51643.61%
QQQ230331C002250002022-10-04 3:11PM EDT2023-03-3165.6766.4966.88+7.45+12.80%37442.77%
QQQ230616C002250002022-09-29 11:12AM EDT2023-06-1663.7170.6971.380.00-81242.64%
QQQ230630C002250002022-09-14 9:45AM EDT2023-06-3083.4870.9271.690.00-101141.97%
QQQ230915C002250002022-08-25 2:11PM EDT2023-09-15106.9969.6571.350.00-706936.58%
QQQ231215C002250002022-09-22 11:21AM EDT2023-12-1576.5277.8079.980.00-14141.91%
QQQ240119C002250002022-09-30 10:50AM EDT2024-01-1973.0078.5381.290.00-28241.66%
QQQ240621C002250002022-09-26 9:38AM EDT2024-06-2179.9783.7786.670.00-24140.84%
QQQ241220C002250002022-09-29 2:18PM EDT2024-12-2080.5588.3392.320.00-41240.21%
QQQ250117C002250002022-09-30 12:15PM EDT2025-01-1785.7488.5093.500.00-12340.40%
Putsfor5 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221005P002250002022-10-03 9:50AM EDT2022-10-050.010.000.010.00-132598.44%
QQQ221007P002250002022-10-04 1:37PM EDT2022-10-070.010.000.010.00-1161,60868.75%
QQQ221010P002250002022-10-04 9:40AM EDT2022-10-100.020.010.020.00-115557.81%
QQQ221012P002250002022-10-04 2:28PM EDT2022-10-120.030.020.04-0.12-80.00%1515555.08%
QQQ221014P002250002022-10-04 2:45PM EDT2022-10-140.060.060.08-0.07-53.85%6730854.88%
QQQ221017P002250002022-10-04 4:14PM EDT2022-10-170.090.090.10-0.13-59.09%314250.59%
QQQ221019P002250002022-10-04 2:42PM EDT2022-10-190.140.120.14-0.10-41.67%1113049.81%
QQQ221021P002250002022-10-04 4:10PM EDT2022-10-210.190.180.19-0.12-38.71%42629,33749.12%
QQQ221024P002250002022-10-04 11:00AM EDT2022-10-240.210.210.22-0.26-55.32%35046.48%
QQQ221026P002250002022-10-03 1:24PM EDT2022-10-260.530.270.290.00-839846.39%
QQQ221028P002250002022-10-04 3:04PM EDT2022-10-280.370.360.40-0.26-41.27%714247.02%
QQQ221031P002250002022-10-04 11:58AM EDT2022-10-310.410.410.43-0.31-43.06%2731345.00%
QQQ221102P002250002022-10-04 11:36AM EDT2022-11-020.510.500.54-0.36-41.38%81445.31%
QQQ221104P002250002022-10-04 11:54AM EDT2022-11-040.610.590.66-0.40-39.60%726845.63%
QQQ221107P002250002022-10-04 1:03PM EDT2022-11-070.690.650.73-0.38-35.51%121144.51%
QQQ221111P002250002022-10-04 2:19PM EDT2022-11-110.910.870.91-0.71-43.83%6744.17%
QQQ221118P002250002022-10-04 2:48PM EDT2022-11-181.171.161.18-0.56-32.37%2354,30543.08%
QQQ221216P002250002022-10-04 2:35PM EDT2022-12-162.322.302.35-0.87-27.27%17233,87940.44%
QQQ221230P002250002022-10-04 3:49PM EDT2022-12-302.962.892.96-0.97-24.68%1,0726,91939.64%
QQQ230120P002250002022-10-04 3:58PM EDT2023-01-203.793.733.78-0.98-20.55%6387,11238.43%
QQQ230317P002250002022-10-04 1:09PM EDT2023-03-176.035.825.90-1.11-15.55%302,08636.42%
QQQ230331P002250002022-10-04 1:09PM EDT2023-03-316.556.306.43-0.95-12.67%1727936.12%
QQQ230616P002250002022-10-04 12:22PM EDT2023-06-168.668.618.78-1.46-14.43%16,10334.21%
QQQ230630P002250002022-09-29 10:20AM EDT2023-06-3011.868.879.110.00-170233.84%
QQQ230915P002250002022-10-04 3:57PM EDT2023-09-1510.8710.7010.94-2.47-18.52%45668932.35%
QQQ231215P002250002022-10-04 4:02PM EDT2023-12-1512.4312.3612.73-2.35-15.90%3552930.89%
QQQ240119P002250002022-10-04 4:02PM EDT2024-01-1912.9312.7713.20-2.41-15.71%2094130.24%
QQQ240621P002250002022-09-30 2:42PM EDT2024-06-2115.0614.6415.51-2.83-15.82%23428.45%
QQQ241220P002250002022-10-04 1:15PM EDT2024-12-2017.4516.7017.94-0.54-3.00%12027.01%
QQQ250117P002250002022-09-26 9:45AM EDT2025-01-1718.9316.9520.000.00-93128.16%