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:255.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C002550002022-09-30 4:00PM EDT2022-10-0312.650.000.000.00-4700.00%
QQQ221005C002550002022-09-30 4:07PM EDT2022-10-0513.660.000.000.00-500.00%
QQQ221007C002550002022-09-30 4:04PM EDT2022-10-0714.250.000.000.00-2400.00%
QQQ221010C002550002022-09-29 3:56PM EDT2022-10-1018.840.000.000.00-1000.00%
QQQ221012C002550002022-09-30 3:59PM EDT2022-10-1214.970.000.000.00-200.00%
QQQ221014C002550002022-09-30 3:52PM EDT2022-10-1416.530.000.000.00-3700.00%
QQQ221017C002550002022-09-30 12:43PM EDT2022-10-1720.350.000.000.00-600.00%
QQQ221019C002550002022-09-30 2:41PM EDT2022-10-1919.000.000.000.00-1000.00%
QQQ221021C002550002022-09-30 3:59PM EDT2022-10-2117.260.000.000.00-5700.00%
QQQ221024C002550002022-09-29 2:45PM EDT2022-10-2420.050.000.000.00--00.00%
QQQ221026C002550002022-09-30 2:36PM EDT2022-10-2620.420.000.000.00-2100.00%
QQQ221028C002550002022-09-30 3:56PM EDT2022-10-2818.730.000.000.00-4500.00%
QQQ221031C002550002022-09-30 2:18PM EDT2022-10-3121.470.000.000.00-500.00%
QQQ221102C002550002022-09-30 3:03PM EDT2022-11-0221.400.000.000.00-15700.00%
QQQ221104C002550002022-09-30 10:39AM EDT2022-11-0424.520.000.000.00-1600.00%
QQQ221111C002550002022-09-30 3:57PM EDT2022-11-1120.920.000.000.00-400.00%
QQQ221118C002550002022-09-30 4:14PM EDT2022-11-1822.530.000.000.00-2300.00%
QQQ221216C002550002022-09-30 2:34PM EDT2022-12-1627.430.000.000.00-1900.00%
QQQ221230C002550002022-09-30 12:11PM EDT2022-12-3029.260.000.000.00-200.00%
QQQ230120C002550002022-09-30 10:38AM EDT2023-01-2032.540.000.000.00-1100.00%
QQQ230317C002550002022-09-29 10:21AM EDT2023-03-1736.270.000.000.00-3500.00%
QQQ230331C002550002022-09-29 2:00PM EDT2023-03-3135.410.000.000.00-200.00%
QQQ230616C002550002022-08-29 1:15PM EDT2023-06-1668.8746.8747.280.00-162847.04%
QQQ230630C002550002022-09-29 10:12AM EDT2023-06-3042.740.000.000.00-500.00%
QQQ230915C002550002022-09-28 3:27PM EDT2023-09-1552.870.000.000.00-2600.00%
QQQ231215C002550002022-09-13 3:40PM EDT2023-12-1568.230.000.000.00-100.00%
QQQ240119C002550002022-09-29 11:42AM EDT2024-01-1952.800.000.000.00-200.00%
QQQ240621C002550002022-09-22 3:12PM EDT2024-06-2165.150.000.000.00-200.00%
QQQ241220C002550002022-09-07 3:54PM EDT2024-12-2083.500.000.000.00--00.00%
QQQ250117C002550002022-09-29 3:16PM EDT2025-01-1764.810.000.000.00-100.00%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P002550002022-09-30 4:14PM EDT2022-10-030.110.000.000.00-4,386025.00%
QQQ221005P002550002022-09-30 4:14PM EDT2022-10-050.560.000.000.00-1,955012.50%
QQQ221007P002550002022-09-30 4:14PM EDT2022-10-071.160.000.000.00-2,133012.50%
QQQ221010P002550002022-09-30 3:57PM EDT2022-10-101.780.000.000.00-37106.25%
QQQ221012P002550002022-09-30 3:55PM EDT2022-10-122.330.000.000.00-30906.25%
QQQ221014P002550002022-09-30 4:10PM EDT2022-10-142.990.000.000.00-2,78106.25%
QQQ221017P002550002022-09-30 3:47PM EDT2022-10-173.090.000.000.00-5506.25%
QQQ221019P002550002022-09-30 3:16PM EDT2022-10-193.600.000.000.00-15706.25%
QQQ221021P002550002022-09-30 4:14PM EDT2022-10-214.190.000.000.00-8,48406.25%
QQQ221024P002550002022-09-30 3:53PM EDT2022-10-244.550.000.000.00-3703.13%
QQQ221026P002550002022-09-30 3:22PM EDT2022-10-264.710.000.000.00-2003.13%
QQQ221028P002550002022-09-30 4:14PM EDT2022-10-285.370.000.000.00-1,93303.13%
QQQ221031P002550002022-09-30 4:14PM EDT2022-10-315.560.000.000.00-20603.13%
QQQ221102P002550002022-09-30 1:00PM EDT2022-11-025.140.000.000.00-1603.13%
QQQ221104P002550002022-09-30 3:57PM EDT2022-11-046.840.000.000.00-10003.13%
QQQ221107P002550002022-09-30 3:46PM EDT2022-11-076.470.000.000.00-14-3.13%
QQQ221111P002550002022-09-30 3:59PM EDT2022-11-117.830.000.000.00-1003.13%
QQQ221118P002550002022-09-30 3:59PM EDT2022-11-188.600.000.000.00-2,88003.13%
QQQ221216P002550002022-09-30 3:59PM EDT2022-12-1611.110.000.000.00-47103.13%
QQQ221230P002550002022-09-30 4:09PM EDT2022-12-3011.800.000.000.00-1,15501.56%
QQQ230120P002550002022-09-30 3:59PM EDT2023-01-2013.610.000.000.00-1,51601.56%
QQQ230317P002550002022-09-30 3:30PM EDT2023-03-1715.920.000.000.00-9801.56%
QQQ230331P002550002022-09-30 3:50PM EDT2023-03-3117.180.000.000.00-2101.56%
QQQ230616P002550002022-09-30 2:06PM EDT2023-06-1619.770.000.000.00-3001.56%
QQQ230630P002550002022-09-30 12:53PM EDT2023-06-3019.280.000.000.00-101.56%
QQQ230915P002550002022-09-30 11:17AM EDT2023-09-1520.800.000.000.00-100.78%
QQQ231215P002550002022-09-29 2:23PM EDT2023-12-1525.240.000.000.00-200.78%
QQQ240119P002550002022-09-29 2:54PM EDT2024-01-1925.830.000.000.00-4200.78%
QQQ240621P002550002022-09-30 3:52PM EDT2024-06-2128.400.000.000.00-5600.78%
QQQ241220P002550002022-09-30 3:20PM EDT2024-12-2030.510.000.000.00-100.78%
QQQ250117P002550002022-09-29 9:52AM EDT2025-01-1729.500.000.000.00--00.78%