UK markets open in 1 hour 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C002350002022-09-22 10:20AM EDT2022-10-0346.120.000.000.00--00.00%
QQQ221005C002350002022-09-20 1:35PM EDT2022-10-0552.510.000.000.00--00.00%
QQQ221007C002350002022-09-30 9:36AM EDT2022-10-0736.330.000.000.00-2000.00%
QQQ221010C002350002022-09-26 9:37AM EDT2022-10-1042.870.000.000.00--00.00%
QQQ221012C002350002022-09-22 10:45AM EDT2022-10-1246.190.000.000.00--00.00%
QQQ221014C002350002022-09-30 9:42AM EDT2022-10-1437.550.000.000.00-1000.00%
QQQ221019C002350002022-09-30 10:24AM EDT2022-10-1938.380.000.000.00-100.00%
QQQ221021C002350002022-09-30 9:35AM EDT2022-10-2138.130.000.000.00-100.00%
QQQ221026C002350002022-09-30 10:05AM EDT2022-10-2639.060.000.000.00-2100.00%
QQQ221028C002350002022-09-29 1:53PM EDT2022-10-2837.570.000.000.00-1000.00%
QQQ221031C002350002022-09-30 10:10AM EDT2022-10-3139.360.000.000.00-1100.00%
QQQ221102C002350002022-09-30 3:17PM EDT2022-11-0237.000.000.000.00-5000.00%
QQQ221104C002350002022-09-30 10:47AM EDT2022-11-0440.730.000.000.00-2300.00%
QQQ221118C002350002022-09-28 3:39PM EDT2022-11-1848.970.000.000.00-2100.00%
QQQ221216C002350002022-09-30 3:17PM EDT2022-12-1641.380.000.000.00-1100.00%
QQQ221230C002350002022-09-29 12:59PM EDT2022-12-3043.820.000.000.00-1600.00%
QQQ230120C002350002022-09-29 2:06PM EDT2023-01-2044.540.000.000.00-700.00%
QQQ230317C002350002022-09-30 2:22PM EDT2023-03-1749.270.000.000.00-1000.00%
QQQ230616C002350002022-09-23 11:57AM EDT2023-06-1658.320.000.000.00-100.00%
QQQ230630C002350002022-09-14 10:39AM EDT2023-06-3075.390.000.000.00-3000.00%
QQQ230915C002350002022-09-16 3:37PM EDT2023-09-1572.280.000.000.00-400.00%
QQQ231215C002350002022-09-16 11:39AM EDT2023-12-1575.550.000.000.00-200.00%
QQQ240119C002350002022-09-22 1:56PM EDT2024-01-1972.200.000.000.00-300.00%
QQQ240621C002350002022-09-30 1:57PM EDT2024-06-2169.870.000.000.00-100.00%
QQQ241220C002350002022-09-28 9:41AM EDT2024-12-2079.000.000.000.00-100.00%
QQQ250117C002350002022-09-26 1:48PM EDT2025-01-1779.530.000.000.00-100.00%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P002350002022-09-30 3:52PM EDT2022-10-030.010.000.000.00-79050.00%
QQQ221005P002350002022-09-30 3:39PM EDT2022-10-050.030.000.000.00-28025.00%
QQQ221007P002350002022-09-30 3:59PM EDT2022-10-070.100.000.000.00-315025.00%
QQQ221010P002350002022-09-30 3:58PM EDT2022-10-100.190.000.000.00-3,589025.00%
QQQ221012P002350002022-09-30 4:01PM EDT2022-10-120.340.000.000.00-4012.50%
QQQ221014P002350002022-09-30 4:08PM EDT2022-10-140.590.000.000.00-1,388012.50%
QQQ221017P002350002022-09-30 3:36PM EDT2022-10-170.670.000.000.00-45012.50%
QQQ221019P002350002022-09-30 3:49PM EDT2022-10-190.850.000.000.00-112012.50%
QQQ221021P002350002022-09-30 4:14PM EDT2022-10-211.120.000.000.00-1,262012.50%
QQQ221024P002350002022-09-30 3:59PM EDT2022-10-241.430.000.000.00-65012.50%
QQQ221026P002350002022-09-30 3:48PM EDT2022-10-261.430.000.000.00-2012.50%
QQQ221028P002350002022-09-30 3:59PM EDT2022-10-281.960.000.000.00-172012.50%
QQQ221031P002350002022-09-30 4:06PM EDT2022-10-312.060.000.000.00-353012.50%
QQQ221102P002350002022-09-30 1:30PM EDT2022-11-021.840.000.000.00-3012.50%
QQQ221104P002350002022-09-30 3:58PM EDT2022-11-042.700.000.000.00-45012.50%
QQQ221111P002350002022-09-30 2:01PM EDT2022-11-112.930.000.000.00-2706.25%
QQQ221118P002350002022-09-30 4:10PM EDT2022-11-183.730.000.000.00-3,61706.25%
QQQ221216P002350002022-09-30 4:12PM EDT2022-12-165.720.000.000.00-64606.25%
QQQ221230P002350002022-09-30 3:42PM EDT2022-12-306.460.000.000.00-1606.25%
QQQ230120P002350002022-09-30 4:11PM EDT2023-01-207.750.000.000.00-22906.25%
QQQ230317P002350002022-09-30 3:35PM EDT2023-03-1710.380.000.000.00-10303.13%
QQQ230331P002350002022-09-30 3:59PM EDT2023-03-3111.550.000.000.00-8203.13%
QQQ230616P002350002022-09-29 3:11PM EDT2023-06-1613.970.000.000.00-10103.13%
QQQ230630P002350002022-09-30 2:06PM EDT2023-06-3013.950.000.000.00-203.13%
QQQ230915P002350002022-09-30 11:26AM EDT2023-09-1514.960.000.000.00-103.13%
QQQ231215P002350002022-09-29 11:50AM EDT2023-12-1517.850.000.000.00-603.13%
QQQ240119P002350002022-09-30 11:01AM EDT2024-01-1917.810.000.000.00-103.13%
QQQ240621P002350002022-09-20 3:39PM EDT2024-06-2116.270.000.000.00-101.56%
QQQ241220P002350002022-09-28 9:53AM EDT2024-12-2022.140.000.000.00-901.56%
QQQ250117P002350002022-09-28 3:24PM EDT2025-01-1722.250.000.000.00-5101.56%