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
295.34 +0.73 (+0.25%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C002300002022-05-23 12:03PM EDT2022-06-3064.0050.6751.050.00-140.00%
QQQ220701C002300002022-06-15 1:13PM EDT2022-07-0150.470.000.000.00-2310.00%
QQQ220705C002300002022-06-15 12:36PM EDT2022-07-0551.180.000.000.00-210.00%
QQQ220708C002300002022-06-13 12:34PM EDT2022-07-0850.760.000.000.00--100.00%
QQQ220711C002300002022-06-17 1:51PM EDT2022-07-1146.320.000.000.00-110.00%
QQQ220715C002300002022-06-17 2:21PM EDT2022-07-1547.160.000.000.00-10820.00%
QQQ220819C002300002022-06-24 3:50PM EDT2022-08-1965.520.000.000.00-1240.00%
QQQ220916C002300002022-06-21 9:44AM EDT2022-09-1656.340.000.000.00-102660.00%
QQQ220930C002300002022-06-24 11:36AM EDT2022-09-3065.780.000.000.00-12530.00%
QQQ221021C002300002022-06-24 3:59PM EDT2022-10-2170.000.000.000.00-43490.00%
QQQ221216C002300002022-06-24 10:32AM EDT2022-12-1670.930.000.000.00-14820.00%
QQQ221230C002300002022-06-13 11:46AM EDT2022-12-3060.200.000.000.00-6250.00%
QQQ230120C002300002022-06-24 10:32AM EDT2023-01-2072.180.000.000.00-51130.00%
QQQ230317C002300002022-06-17 1:40PM EDT2023-03-1761.550.000.000.00-4420.00%
QQQ230331C002300002022-05-20 1:39PM EDT2023-03-3167.8058.9762.650.00-15180.00%
QQQ230616C002300002022-06-14 10:34AM EDT2023-06-1665.730.000.000.00-3700.00%
QQQ231215C002300002022-06-23 1:37PM EDT2023-12-1575.610.000.000.00-1230.00%
QQQ240119C002300002022-06-23 1:23PM EDT2024-01-1976.220.000.000.00-101260.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002300002022-06-23 9:39AM EDT2022-06-270.020.000.000.00-1459850.00%
QQQ220629P002300002022-06-24 12:15PM EDT2022-06-290.030.000.000.00-15750.00%
QQQ220630P002300002022-06-24 3:24PM EDT2022-06-300.020.000.000.00-123,04250.00%
QQQ220701P002300002022-06-24 3:24PM EDT2022-07-010.030.000.000.00-721,64850.00%
QQQ220705P002300002022-06-24 10:17AM EDT2022-07-050.050.000.000.00-3115125.00%
QQQ220706P002300002022-06-23 4:08PM EDT2022-07-060.100.000.000.00-52225.00%
QQQ220708P002300002022-06-24 4:12PM EDT2022-07-080.090.000.000.00-38388325.00%
QQQ220711P002300002022-06-24 2:30PM EDT2022-07-110.120.000.000.00-9824225.00%
QQQ220713P002300002022-06-24 10:51AM EDT2022-07-130.190.000.000.00-1123525.00%
QQQ220715P002300002022-06-24 3:55PM EDT2022-07-150.230.000.000.00-24610,86925.00%
QQQ220718P002300002022-06-24 1:18PM EDT2022-07-180.280.000.000.00-1632625.00%
QQQ220720P002300002022-06-24 9:32AM EDT2022-07-200.450.000.000.00-23125.00%
QQQ220722P002300002022-06-24 3:51PM EDT2022-07-220.400.000.000.00-2,3661,35525.00%
QQQ220725P002300002022-06-24 2:52PM EDT2022-07-250.430.000.000.00-72112.50%
QQQ220727P002300002022-06-24 12:28PM EDT2022-07-270.620.000.000.00-6612.50%
QQQ220729P002300002022-06-24 3:59PM EDT2022-07-290.650.000.000.00-10348412.50%
QQQ220805P002300002022-06-24 10:46AM EDT2022-08-051.020.000.000.00-2212.50%
QQQ220819P002300002022-06-24 4:10PM EDT2022-08-191.470.000.000.00-1,34217,02212.50%
QQQ220916P002300002022-06-24 4:10PM EDT2022-09-162.560.000.000.00-33420,65812.50%
QQQ220930P002300002022-06-24 3:42PM EDT2022-09-303.260.000.000.00-81,35812.50%
QQQ221021P002300002022-06-24 3:47PM EDT2022-10-214.120.000.000.00-1,0601,8016.25%
QQQ221118P002300002022-06-24 4:01PM EDT2022-11-185.180.000.000.00-262,5746.25%
QQQ221216P002300002022-06-24 3:59PM EDT2022-12-166.100.000.000.00-695,3986.25%
QQQ221230P002300002022-06-24 1:41PM EDT2022-12-306.850.000.000.00-41,5506.25%
QQQ230120P002300002022-06-24 3:36PM EDT2023-01-207.300.000.000.00-44317,6686.25%
QQQ230317P002300002022-06-24 3:48PM EDT2023-03-178.790.000.000.00-169656.25%
QQQ230331P002300002022-06-24 3:49PM EDT2023-03-319.240.000.000.00-41656.25%
QQQ230616P002300002022-06-24 3:54PM EDT2023-06-1610.650.000.000.00-131,9906.25%
QQQ231215P002300002022-06-24 3:59PM EDT2023-12-1514.050.000.000.00-3010,0443.13%
QQQ240119P002300002022-06-24 3:49PM EDT2024-01-1914.300.000.000.00-32,8703.13%