UK markets closed

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
294.70 +0.09 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629C002450002022-06-24 10:43AM EDT2022-06-2946.7448.8749.31+15.88+51.46%550.00%
QQQ220630C002450002022-06-21 9:40AM EDT2022-06-3036.5748.9349.380.00-10110.00%
QQQ220701C002450002022-06-22 12:38PM EDT2022-07-0137.8248.9949.410.00-63,7720.00%
QQQ220705C002450002022-06-21 9:41AM EDT2022-07-0537.0149.0149.540.00-110.00%
QQQ220706C002450002022-06-14 9:40AM EDT2022-07-0633.1049.0249.560.00-110.00%
QQQ220711C002450002022-06-16 12:29PM EDT2022-07-1129.5649.1849.660.00--636.13%
QQQ220715C002450002022-06-24 10:07AM EDT2022-07-1548.5449.4950.16+9.66+24.85%17346.61%
QQQ220729C002450002022-06-24 10:07AM EDT2022-07-2949.5750.5051.22+13.16+36.14%1245.58%
QQQ220819C002450002022-06-24 10:41AM EDT2022-08-1950.1152.0152.57+5.82+13.14%16442.62%
QQQ220916C002450002022-06-21 10:28AM EDT2022-09-1644.5153.8954.520.00-116841.15%
QQQ220930C002450002022-06-24 2:54PM EDT2022-09-3053.7854.7355.28+13.51+33.55%34340.16%
QQQ221021C002450002022-06-23 2:43PM EDT2022-10-2147.4555.9856.68+47.45--239.73%
QQQ221118C002450002022-06-21 10:56AM EDT2022-11-1849.6257.2459.720.00-21441.73%
QQQ221216C002450002022-06-16 4:06PM EDT2022-12-1643.5058.7261.330.00-531740.98%
QQQ221230C002450002022-05-25 10:54AM EDT2022-12-3058.0057.9258.270.00-122334.30%
QQQ230120C002450002022-06-24 10:31AM EDT2023-01-2060.1760.2663.10+14.62+32.10%536640.08%
QQQ230317C002450002022-05-31 10:55AM EDT2023-03-1776.6862.7566.380.00-2339.88%
QQQ230331C002450002022-05-03 10:43AM EDT2023-03-3186.0075.2676.680.00--150.55%
QQQ230616C002450002022-06-15 10:56AM EDT2023-06-1657.5566.6570.950.00-1339.40%
QQQ231215C002450002022-06-17 1:41PM EDT2023-12-1561.5873.3677.500.00-109237.71%
QQQ240119C002450002022-06-22 1:51PM EDT2024-01-1967.8574.0378.320.00-13337.21%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002450002022-06-24 11:05AM EDT2022-06-270.010.000.010.00-418881.25%
QQQ220629P002450002022-06-21 1:01PM EDT2022-06-290.220.020.040.00-5039668.36%
QQQ220630P002450002022-06-24 3:55PM EDT2022-06-300.050.040.06-0.08-61.54%944,14764.84%
QQQ220701P002450002022-06-24 3:48PM EDT2022-07-010.060.060.07-0.08-57.14%392,04460.94%
QQQ220705P002450002022-06-24 4:03PM EDT2022-07-050.090.080.10-0.15-62.50%1228550.00%
QQQ220706P002450002022-06-23 11:14AM EDT2022-07-060.300.110.130.00-16949.41%
QQQ220708P002450002022-06-24 4:14PM EDT2022-07-080.200.180.20-0.28-58.33%11,33841048.49%
QQQ220711P002450002022-06-24 2:41PM EDT2022-07-110.240.240.26-0.49-67.12%4226445.56%
QQQ220713P002450002022-06-24 10:31AM EDT2022-07-130.420.360.38-0.34-44.74%12646345.85%
QQQ220715P002450002022-06-24 4:09PM EDT2022-07-150.490.480.51-0.45-47.87%1,74919,34445.95%
QQQ220718P002450002022-06-24 3:25PM EDT2022-07-180.550.550.58-0.66-54.55%24443.95%
QQQ220720P002450002022-06-24 1:47PM EDT2022-07-200.730.690.72-0.71-49.31%33944.04%
QQQ220722P002450002022-06-24 4:00PM EDT2022-07-220.840.830.86-0.62-42.47%8098044.04%
QQQ220725P002450002022-06-24 2:19PM EDT2022-07-250.960.920.95-0.61-38.85%191642.71%
QQQ220727P002450002022-06-24 2:29PM EDT2022-07-271.181.081.19+1.18-2443.58%
QQQ220729P002450002022-06-24 4:03PM EDT2022-07-291.311.261.34-0.87-39.91%1,8773,74643.52%
QQQ220801P002450002022-06-24 3:45PM EDT2022-08-011.411.341.45+1.41-9-42.54%
QQQ220805P002450002022-06-24 1:15PM EDT2022-08-051.811.661.76+1.81-81442.51%
QQQ220819P002450002022-06-24 4:08PM EDT2022-08-192.572.552.59-1.22-32.19%5982,56340.93%
QQQ220916P002450002022-06-24 3:50PM EDT2022-09-164.124.084.17-1.41-25.50%1654,68138.84%
QQQ220930P002450002022-06-24 3:51PM EDT2022-09-305.054.885.07-1.57-23.72%8965038.53%
QQQ221021P002450002022-06-24 3:42PM EDT2022-10-216.156.026.17-1.55-20.13%5067737.64%
QQQ221118P002450002022-06-24 3:51PM EDT2022-11-187.527.387.60-1.87-19.91%3435236.83%
QQQ221216P002450002022-06-24 3:45PM EDT2022-12-168.738.498.76-1.92-18.03%259,54935.86%
QQQ221230P002450002022-06-24 3:51PM EDT2022-12-309.188.969.27-1.81-16.47%142,54335.37%
QQQ230120P002450002022-06-24 3:50PM EDT2023-01-209.879.709.99-2.40-19.56%1103,16334.70%
QQQ230317P002450002022-06-24 4:12PM EDT2023-03-1711.6311.3111.72-1.87-13.85%417,63733.23%
QQQ230331P002450002022-06-21 12:19PM EDT2023-03-3114.3511.5912.060.00-13032.83%
QQQ230616P002450002022-06-22 3:39PM EDT2023-06-1616.7913.5414.020.00-21,39431.33%
QQQ231215P002450002022-06-24 12:08PM EDT2023-12-1517.5016.8017.57-4.72-21.24%139128.73%
QQQ240119P002450002022-06-24 10:01AM EDT2024-01-1918.5117.2418.10-1.17-5.95%11,29128.30%