UK markets close in 3 hours 5 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
296.23 +1.62 (+0.55%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C002250002022-06-22 2:40PM EDT2022-06-3058.750.000.000.00--1000.00%
QQQ220708C002250002022-06-17 11:47AM EDT2022-07-0848.610.000.000.00-110.00%
QQQ220711C002250002022-06-22 9:54AM EDT2022-07-1156.700.000.000.00--10.00%
QQQ220715C002250002022-06-24 11:17AM EDT2022-07-1566.190.000.000.00-11130.00%
QQQ220819C002250002022-06-24 1:54PM EDT2022-08-1968.360.000.000.00-7390.00%
QQQ220916C002250002022-06-21 9:57AM EDT2022-09-1661.060.000.000.00-1590.00%
QQQ220930C002250002022-06-23 11:33AM EDT2022-09-3063.460.000.000.00-28150.00%
QQQ221021C002250002022-06-16 10:13AM EDT2022-10-2155.580.000.000.00--10.00%
QQQ221118C002250002022-06-21 12:03PM EDT2022-11-1864.670.000.000.00-44150.00%
QQQ221216C002250002022-06-23 1:10PM EDT2022-12-1665.770.000.000.00-54,4710.00%
QQQ221230C002250002022-06-24 12:29PM EDT2022-12-3074.870.000.000.00-110.00%
QQQ230120C002250002022-06-24 10:32AM EDT2023-01-2076.330.000.000.00-51470.00%
QQQ230331C002250002022-06-24 2:53PM EDT2023-03-3179.280.000.000.00-110.00%
QQQ230616C002250002022-06-02 3:47PM EDT2023-06-16100.640.000.000.00-130.00%
QQQ231215C002250002022-06-06 2:22PM EDT2023-12-15101.080.000.000.00-37410.00%
QQQ240119C002250002022-06-15 3:43PM EDT2024-01-1982.000.000.000.00-1730.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002250002022-06-23 9:43AM EDT2022-06-270.010.000.000.00-132850.00%
QQQ220629P002250002022-06-16 11:53AM EDT2022-06-290.390.000.000.00-215950.00%
QQQ220630P002250002022-06-23 2:54PM EDT2022-06-300.020.000.000.00-11,34050.00%
QQQ220701P002250002022-06-24 12:30PM EDT2022-07-010.030.000.000.00-1770450.00%
QQQ220705P002250002022-06-24 1:45PM EDT2022-07-050.030.000.000.00-236025.00%
QQQ220706P002250002022-06-24 3:56PM EDT2022-07-060.030.000.000.00-2725.00%
QQQ220708P002250002022-06-24 10:14AM EDT2022-07-080.080.000.000.00-692125.00%
QQQ220711P002250002022-06-23 10:02AM EDT2022-07-110.190.000.000.00-1620825.00%
QQQ220713P002250002022-06-23 10:40AM EDT2022-07-130.250.000.000.00-121225.00%
QQQ220715P002250002022-06-24 4:01PM EDT2022-07-150.190.000.000.00-12131,59425.00%
QQQ220718P002250002022-06-23 2:27PM EDT2022-07-180.400.000.000.00-110425.00%
QQQ220720P002250002022-06-23 3:39PM EDT2022-07-200.440.000.000.00--025.00%
QQQ220722P002250002022-06-24 12:51PM EDT2022-07-220.350.000.000.00-1360325.00%
QQQ220725P002250002022-06-24 1:08PM EDT2022-07-250.380.000.000.00-51225.00%
QQQ220727P002250002022-06-21 1:07PM EDT2022-07-270.910.000.000.00--625.00%
QQQ220729P002250002022-06-24 3:58PM EDT2022-07-290.550.000.000.00-461,10825.00%
QQQ220801P002250002022-06-24 12:29PM EDT2022-08-010.630.000.000.00-2212.50%
QQQ220819P002250002022-06-24 4:10PM EDT2022-08-191.230.000.000.00-2272,19912.50%
QQQ220916P002250002022-06-24 4:13PM EDT2022-09-162.240.000.000.00-2,1476,64912.50%
QQQ220930P002250002022-06-24 3:29PM EDT2022-09-302.840.000.000.00-5377912.50%
QQQ221021P002250002022-06-24 12:02PM EDT2022-10-213.670.000.000.00-933812.50%
QQQ221118P002250002022-06-24 10:42AM EDT2022-11-184.880.000.000.00-3,4783,4786.25%
QQQ221216P002250002022-06-24 1:10PM EDT2022-12-165.670.000.000.00-2715,9816.25%
QQQ221230P002250002022-06-24 10:28AM EDT2022-12-306.000.000.000.00-4416.25%
QQQ230120P002250002022-06-24 3:45PM EDT2023-01-206.530.000.000.00-392,9876.25%
QQQ230317P002250002022-06-24 3:51PM EDT2023-03-177.850.000.000.00-236546.25%
QQQ230331P002250002022-06-24 3:51PM EDT2023-03-318.150.000.000.00-20476.25%
QQQ230616P002250002022-06-24 3:10PM EDT2023-06-169.840.000.000.00-1402,7666.25%
QQQ231215P002250002022-06-24 3:34PM EDT2023-12-1512.520.000.000.00-324006.25%
QQQ240119P002250002022-06-24 10:06AM EDT2024-01-1913.570.000.000.00-801,0083.13%