UK markets open in 7 hours 27 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
279.94+5.46 (+1.99%)
At close: 04:00PM EDT
279.36 -0.58 (-0.21%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor28 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220928C002450002022-09-28 12:43PM EDT2022-09-2832.6834.5235.33+2.48+8.21%423150.98%
QQQ220930C002450002022-09-28 3:03PM EDT2022-09-3034.9234.9035.12+0.17+0.49%182666.02%
QQQ221005C002450002022-09-22 12:57PM EDT2022-10-0536.4034.9635.250.00--051.07%
QQQ221007C002450002022-09-28 10:02AM EDT2022-10-0730.0035.3335.49-1.10-3.54%11351.22%
QQQ221012C002450002022-09-28 1:08PM EDT2022-10-1234.4635.6535.77+5.21+17.81%1445.87%
QQQ221014C002450002022-09-14 11:13AM EDT2022-10-1452.6735.9936.110.00-302846.97%
QQQ221017C002450002022-09-28 1:01PM EDT2022-10-1734.2636.1336.25+2.64+8.35%1644.63%
QQQ221019C002450002022-09-28 1:00PM EDT2022-10-1934.4536.3836.49+3.64+11.81%1844.58%
QQQ221021C002450002022-09-28 10:03AM EDT2022-10-2131.7536.6936.79-0.18-0.56%26144.96%
QQQ221024C002450002022-09-26 10:06AM EDT2022-10-2435.6636.8236.940.00-5543.40%
QQQ221028C002450002022-09-28 9:56AM EDT2022-10-2832.6237.4237.55-4.41-11.91%2744.10%
QQQ221118C002450002022-09-28 10:04AM EDT2022-11-1834.9239.7239.82-0.61-1.72%16842.88%
QQQ221216C002450002022-09-28 3:31PM EDT2022-12-1642.7342.2942.58+5.05+13.40%230342.05%
QQQ221230C002450002022-08-01 10:38AM EDT2022-12-3077.5562.8663.240.00-122982.30%
QQQ230120C002450002022-09-28 2:25PM EDT2023-01-2043.3344.6944.97+3.84+9.72%1040.08%
QQQ230317C002450002022-09-26 1:51PM EDT2023-03-1745.3349.1149.420.00-59440.11%
QQQ230331C002450002022-08-15 1:03PM EDT2023-03-3195.9461.4661.850.00-1456.64%
QQQ230616C002450002022-09-27 10:47AM EDT2023-06-1653.9454.6955.220.00-355739.70%
QQQ230630C002450002022-09-16 11:41AM EDT2023-06-3060.7554.9955.580.00-52539.11%
QQQ230915C002450002022-09-23 11:57AM EDT2023-09-1555.8258.9259.820.00-1639.07%
QQQ231215C002450002022-09-22 12:12PM EDT2023-12-1562.8762.9964.160.00-18338.89%
QQQ240119C002450002022-09-07 10:03AM EDT2024-01-1964.6064.0665.39-10.32-13.77%13738.55%
QQQ240621C002450002022-09-26 1:03PM EDT2024-06-2167.3469.4271.950.00-16438.63%
QQQ241220C002450002022-09-19 11:59AM EDT2024-12-2082.2574.8378.500.00-21638.53%
QQQ250117C002450002022-09-26 11:26AM EDT2025-01-1774.2174.5079.500.00-1138.56%
Putsfor28 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220928P002450002022-09-27 2:00PM EDT2022-09-280.010.000.010.00-344384.38%
QQQ220930P002450002022-09-28 4:01PM EDT2022-09-300.010.010.02-0.01-50.00%1894,83654.69%
QQQ221003P002450002022-09-28 3:27PM EDT2022-10-030.030.030.05-0.06-66.67%17026944.53%
QQQ221005P002450002022-09-28 3:59PM EDT2022-10-050.110.110.13-0.20-64.52%9334644.14%
QQQ221007P002450002022-09-28 4:08PM EDT2022-10-070.260.260.27-0.28-51.85%3,6334,55144.53%
QQQ221010P002450002022-09-28 3:53PM EDT2022-10-100.330.360.38-0.43-56.58%4883741.65%
QQQ221012P002450002022-09-28 3:22PM EDT2022-10-120.560.540.56-0.70-55.56%4526541.99%
QQQ221014P002450002022-09-28 3:57PM EDT2022-10-140.790.810.83-0.57-41.91%5,8422,36543.12%
QQQ221017P002450002022-09-28 3:10PM EDT2022-10-170.920.920.95-0.68-42.50%2325141.07%
QQQ221019P002450002022-09-28 3:48PM EDT2022-10-191.081.141.16-0.82-43.16%20041.21%
QQQ221021P002450002022-09-28 4:06PM EDT2022-10-211.411.361.38-0.69-32.86%2,399041.33%
QQQ221024P002450002022-09-28 12:04PM EDT2022-10-241.801.481.51-0.85-32.08%13044639.97%
QQQ221026P002450002022-09-28 3:16PM EDT2022-10-261.751.721.75-1.06-37.72%168940.23%
QQQ221028P002450002022-09-28 4:01PM EDT2022-10-281.991.982.01-0.96-32.54%17334840.58%
QQQ221031P002450002022-09-28 2:55PM EDT2022-10-312.292.122.15-0.77-25.16%19742339.56%
QQQ221104P002450002022-09-28 4:03PM EDT2022-11-042.692.632.66-1.15-29.95%8349140.10%
QQQ221118P002450002022-09-28 4:04PM EDT2022-11-183.833.783.81-1.18-23.55%2,43915,51538.94%
QQQ221216P002450002022-09-28 3:54PM EDT2022-12-165.575.675.77-1.47-20.88%57415,56837.09%
QQQ221230P002450002022-09-28 3:50PM EDT2022-12-306.426.596.71-1.48-18.73%623,75836.56%
QQQ230120P002450002022-09-28 3:53PM EDT2023-01-207.547.747.78-1.55-17.05%57611,08735.39%
QQQ230317P002450002022-09-28 3:51PM EDT2023-03-1710.4310.5610.65-1.81-14.79%17027,52033.92%
QQQ230331P002450002022-09-28 3:24PM EDT2023-03-3111.3011.2211.39-1.58-12.27%1616933.79%
QQQ230616P002450002022-09-28 12:26PM EDT2023-06-1614.6414.0914.25-1.68-10.29%223,20732.12%
QQQ230630P002450002022-09-28 11:47AM EDT2023-06-3015.1514.3514.65-0.45-2.88%311831.80%
QQQ230915P002450002022-09-27 9:54AM EDT2023-09-1516.9016.5416.820.00-41,63430.50%
QQQ231215P002450002022-09-28 10:03AM EDT2023-12-1520.3418.5718.93+0.06+0.30%11,03329.23%
QQQ240119P002450002022-09-28 2:27PM EDT2024-01-1919.9019.1619.60-0.60-2.93%482,02828.76%
QQQ240621P002450002022-09-22 2:56PM EDT2024-06-2120.7321.4021.940.00-151526.88%
QQQ241220P002450002022-09-26 2:08PM EDT2024-12-2025.0523.9024.680.00-71425.60%
QQQ250117P002450002022-09-26 11:44AM EDT2025-01-1725.0023.0027.000.00-1226.75%