UK markets open in 42 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:240.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C002400002022-09-30 2:53PM EDT2022-10-0329.750.000.000.00-300.00%
QQQ221005C002400002022-09-21 2:47PM EDT2022-10-0552.750.000.000.00--00.00%
QQQ221007C002400002022-09-30 11:05AM EDT2022-10-0734.450.000.000.00-1100.00%
QQQ221010C002400002022-09-26 12:20PM EDT2022-10-1036.530.000.000.00-100.00%
QQQ221012C002400002022-09-23 1:03PM EDT2022-10-1236.130.000.000.00-100.00%
QQQ221014C002400002022-09-29 2:30PM EDT2022-10-1431.300.000.000.00-9200.00%
QQQ221017C002400002022-09-20 1:55PM EDT2022-10-1747.910.000.000.00-500.00%
QQQ221019C002400002022-09-27 9:44AM EDT2022-10-1940.620.000.000.00-200.00%
QQQ221021C002400002022-09-30 3:59PM EDT2022-10-2129.510.000.000.00-1700.00%
QQQ221024C002400002022-09-30 9:50AM EDT2022-10-2433.310.000.000.00-1000.00%
QQQ221026C002400002022-09-30 11:01AM EDT2022-10-2635.500.000.000.00-1100.00%
QQQ221028C002400002022-09-29 11:31AM EDT2022-10-2834.600.000.000.00-100.00%
QQQ221031C002400002022-09-30 10:26AM EDT2022-10-3135.400.000.000.00-100.00%
QQQ221102C002400002022-09-30 10:26AM EDT2022-11-0235.860.000.000.00-2100.00%
QQQ221104C002400002022-09-30 10:12AM EDT2022-11-0436.010.000.000.00-1400.00%
QQQ221118C002400002022-09-30 3:59PM EDT2022-11-1833.110.000.000.00-2800.00%
QQQ221216C002400002022-09-30 3:50PM EDT2022-12-1636.630.000.000.00-2500.00%
QQQ221230C002400002022-09-30 10:37AM EDT2022-12-3042.000.000.000.00-1000.00%
QQQ230120C002400002022-09-30 3:46PM EDT2023-01-2039.840.000.000.00-1100.00%
QQQ230317C002400002022-09-29 3:29PM EDT2023-03-1745.650.000.000.00-2200.00%
QQQ230331C002400002022-09-30 3:24PM EDT2023-03-3145.200.000.000.00-2000.00%
QQQ230616C002400002022-09-30 11:29AM EDT2023-06-1654.250.000.000.00-3300.00%
QQQ230630C002400002022-09-14 10:39AM EDT2023-06-3071.500.000.000.00-3000.00%
QQQ230915C002400002022-09-27 10:30AM EDT2023-09-1561.760.000.000.00-200.00%
QQQ231215C002400002022-09-30 10:50AM EDT2023-12-1561.750.000.000.00-100.00%
QQQ240119C002400002022-09-30 2:14PM EDT2024-01-1961.000.000.000.00-1300.00%
QQQ240621C002400002022-09-23 3:55PM EDT2024-06-2170.200.000.000.00-100.00%
QQQ241220C002400002022-09-30 2:51PM EDT2024-12-2070.680.000.000.00-100.00%
QQQ250117C002400002022-09-30 1:34PM EDT2025-01-1773.830.000.000.00-100.00%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P002400002022-09-30 4:09PM EDT2022-10-030.020.000.000.00-818050.00%
QQQ221005P002400002022-09-30 3:55PM EDT2022-10-050.070.000.000.00-114025.00%
QQQ221007P002400002022-09-30 4:06PM EDT2022-10-070.170.000.000.00-1,202025.00%
QQQ221010P002400002022-09-30 4:05PM EDT2022-10-100.310.000.000.00-248012.50%
QQQ221012P002400002022-09-30 4:06PM EDT2022-10-120.530.000.000.00-212012.50%
QQQ221014P002400002022-09-30 4:08PM EDT2022-10-140.880.000.000.00-1,609012.50%
QQQ221017P002400002022-09-30 4:04PM EDT2022-10-171.100.000.000.00-165012.50%
QQQ221019P002400002022-09-30 3:48PM EDT2022-10-191.210.000.000.00-287012.50%
QQQ221021P002400002022-09-30 4:12PM EDT2022-10-211.590.000.000.00-2,906012.50%
QQQ221024P002400002022-09-30 4:10PM EDT2022-10-241.780.000.000.00-422012.50%
QQQ221026P002400002022-09-30 3:18PM EDT2022-10-261.990.000.000.00-32012.50%
QQQ221028P002400002022-09-30 4:11PM EDT2022-10-282.390.000.000.00-9406.25%
QQQ221031P002400002022-09-30 4:03PM EDT2022-10-312.690.000.000.00-1,24106.25%
QQQ221102P002400002022-09-30 3:39PM EDT2022-11-022.860.000.000.00-12006.25%
QQQ221104P002400002022-09-30 3:49PM EDT2022-11-043.060.000.000.00-10106.25%
QQQ221111P002400002022-09-30 3:50PM EDT2022-11-113.900.000.000.00-2506.25%
QQQ221118P002400002022-09-30 4:07PM EDT2022-11-184.600.000.000.00-7,74306.25%
QQQ221216P002400002022-09-30 4:13PM EDT2022-12-166.700.000.000.00-2,58106.25%
QQQ221230P002400002022-09-30 3:59PM EDT2022-12-307.980.000.000.00-4706.25%
QQQ230120P002400002022-09-30 3:59PM EDT2023-01-209.210.000.000.00-12803.13%
QQQ230317P002400002022-09-30 3:47PM EDT2023-03-1711.640.000.000.00-12703.13%
QQQ230331P002400002022-09-30 3:24PM EDT2023-03-3112.200.000.000.00-22503.13%
QQQ230616P002400002022-09-30 12:15PM EDT2023-06-1614.370.000.000.00-3803.13%
QQQ230630P002400002022-09-30 3:57PM EDT2023-06-3016.000.000.000.00-9103.13%
QQQ230915P002400002022-09-30 2:47PM EDT2023-09-1517.600.000.000.00-1503.13%
QQQ231215P002400002022-09-30 1:47PM EDT2023-12-1519.500.000.000.00-301.56%
QQQ240119P002400002022-09-30 11:19AM EDT2024-01-1919.000.000.000.00-2801.56%
QQQ240621P002400002022-09-29 11:54AM EDT2024-06-2122.000.000.000.00-10001.56%
QQQ241220P002400002022-09-30 2:06PM EDT2024-12-2024.700.000.000.00-25001.56%
QQQ250117P002400002022-09-30 3:58PM EDT2025-01-1727.000.000.000.00-201.56%