UK markets open in 41 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:250.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C002500002022-09-30 3:59PM EDT2022-10-0317.340.000.000.00-4200.00%
QQQ221005C002500002022-09-30 11:36AM EDT2022-10-0524.320.000.000.00-2200.00%
QQQ221007C002500002022-09-30 3:51PM EDT2022-10-0719.070.000.000.00-18200.00%
QQQ221010C002500002022-09-30 3:37PM EDT2022-10-1020.150.000.000.00-300.00%
QQQ221012C002500002022-09-30 12:20PM EDT2022-10-1223.100.000.000.00-2800.00%
QQQ221014C002500002022-09-30 4:03PM EDT2022-10-1420.250.000.000.00-6500.00%
QQQ221017C002500002022-09-29 2:42PM EDT2022-10-1722.860.000.000.00-700.00%
QQQ221019C002500002022-09-30 1:52PM EDT2022-10-1923.120.000.000.00-200.00%
QQQ221021C002500002022-09-30 3:52PM EDT2022-10-2121.820.000.000.00-50000.00%
QQQ221024C002500002022-09-30 10:13AM EDT2022-10-2425.200.000.000.00-2000.00%
QQQ221026C002500002022-09-30 2:06PM EDT2022-10-2624.090.000.000.00-3900.00%
QQQ221028C002500002022-09-30 3:56PM EDT2022-10-2822.450.000.000.00-4200.00%
QQQ221031C002500002022-09-30 3:45PM EDT2022-10-3123.830.000.000.00-4500.00%
QQQ221102C002500002022-09-30 3:48PM EDT2022-11-0224.520.000.000.00-13400.00%
QQQ221104C002500002022-09-30 10:26AM EDT2022-11-0428.040.000.000.00-1400.00%
QQQ221118C002500002022-09-30 4:14PM EDT2022-11-1826.110.000.000.00-7600.00%
QQQ221216C002500002022-09-30 3:59PM EDT2022-12-1628.480.000.000.00-5100.00%
QQQ221230C002500002022-09-30 3:10PM EDT2022-12-3031.170.000.000.00-100.00%
QQQ230120C002500002022-09-30 3:56PM EDT2023-01-2031.500.000.000.00-8300.00%
QQQ230317C002500002022-09-30 1:21PM EDT2023-03-1739.220.000.000.00-1800.00%
QQQ230331C002500002022-09-30 1:10PM EDT2023-03-3140.010.000.000.00-1000.00%
QQQ230616C002500002022-09-30 12:02PM EDT2023-06-1645.150.000.000.00-400.00%
QQQ230630C002500002022-09-14 10:39AM EDT2023-06-3063.890.000.000.00-4100.00%
QQQ230915C002500002022-09-29 12:39PM EDT2023-09-1550.080.000.000.00-4000.00%
QQQ231215C002500002022-09-30 3:38PM EDT2023-12-1551.790.000.000.00-200.00%
QQQ240119C002500002022-09-30 1:47PM EDT2024-01-1953.910.000.000.00-6100.00%
QQQ240621C002500002022-09-26 3:06PM EDT2024-06-2165.660.000.000.00-1000.00%
QQQ241220C002500002022-09-29 11:12AM EDT2024-12-2068.500.000.000.00-100.00%
QQQ250117C002500002022-09-30 2:32PM EDT2025-01-1767.500.000.000.00-100.00%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P002500002022-09-30 4:13PM EDT2022-10-030.050.000.000.00-2,803025.00%
QQQ221005P002500002022-09-30 4:14PM EDT2022-10-050.240.000.000.00-6,006012.50%
QQQ221007P002500002022-09-30 4:12PM EDT2022-10-070.600.000.000.00-3,543012.50%
QQQ221010P002500002022-09-30 4:05PM EDT2022-10-100.940.000.000.00-2,303012.50%
QQQ221012P002500002022-09-30 4:09PM EDT2022-10-121.350.000.000.00-230012.50%
QQQ221014P002500002022-09-30 4:14PM EDT2022-10-141.980.000.000.00-3,06306.25%
QQQ221017P002500002022-09-30 4:04PM EDT2022-10-172.420.000.000.00-36006.25%
QQQ221019P002500002022-09-30 4:12PM EDT2022-10-192.690.000.000.00-18006.25%
QQQ221021P002500002022-09-30 4:14PM EDT2022-10-213.060.000.000.00-14,25406.25%
QQQ221024P002500002022-09-30 4:08PM EDT2022-10-243.390.000.000.00-13106.25%
QQQ221026P002500002022-09-30 3:48PM EDT2022-10-263.500.000.000.00-21206.25%
QQQ221028P002500002022-09-30 4:01PM EDT2022-10-284.310.000.000.00-24806.25%
QQQ221031P002500002022-09-30 4:08PM EDT2022-10-314.400.000.000.00-12706.25%
QQQ221102P002500002022-09-30 4:06PM EDT2022-11-024.960.000.000.00-15706.25%
QQQ221104P002500002022-09-30 3:57PM EDT2022-11-045.440.000.000.00-20906.25%
QQQ221107P002500002022-09-30 12:24PM EDT2022-11-074.570.000.000.00-51-6.25%
QQQ221111P002500002022-09-30 3:26PM EDT2022-11-115.840.000.000.00-9506.25%
QQQ221118P002500002022-09-30 4:10PM EDT2022-11-186.730.000.000.00-7,98003.13%
QQQ221216P002500002022-09-30 4:10PM EDT2022-12-169.110.000.000.00-1,81603.13%
QQQ221230P002500002022-09-30 4:04PM EDT2022-12-3010.490.000.000.00-59703.13%
QQQ230120P002500002022-09-30 4:09PM EDT2023-01-2011.610.000.000.00-50503.13%
QQQ230317P002500002022-09-30 4:13PM EDT2023-03-1714.720.000.000.00-53001.56%
QQQ230331P002500002022-09-30 3:52PM EDT2023-03-3115.550.000.000.00-2101.56%
QQQ230616P002500002022-09-30 4:00PM EDT2023-06-1618.780.000.000.00-4401.56%
QQQ230630P002500002022-09-30 3:52PM EDT2023-06-3019.000.000.000.00-701.56%
QQQ230915P002500002022-09-30 2:18PM EDT2023-09-1520.300.000.000.00-301.56%
QQQ231215P002500002022-09-30 3:40PM EDT2023-12-1522.920.000.000.00-50501.56%
QQQ240119P002500002022-09-30 3:56PM EDT2024-01-1924.070.000.000.00-3901.56%
QQQ240621P002500002022-09-29 9:33AM EDT2024-06-2124.300.000.000.00-101.56%
QQQ241220P002500002022-09-30 3:28PM EDT2024-12-2028.430.000.000.00-100.78%
QQQ250117P002500002022-09-30 11:31AM EDT2025-01-1726.500.000.000.00-100.78%