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:260.00
Callsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003C002600002022-09-30 4:01PM EDT2022-10-038.140.000.000.00-71500.00%
QQQ221005C002600002022-09-30 4:02PM EDT2022-10-059.490.000.000.00-2,12500.00%
QQQ221007C002600002022-09-30 4:09PM EDT2022-10-0710.620.000.000.00-71800.00%
QQQ221010C002600002022-09-30 4:07PM EDT2022-10-1010.950.000.000.00-11100.00%
QQQ221012C002600002022-09-30 3:24PM EDT2022-10-1212.710.000.000.00-600.00%
QQQ221014C002600002022-09-30 4:01PM EDT2022-10-1412.670.000.000.00-5100.00%
QQQ221017C002600002022-09-30 3:59PM EDT2022-10-1712.650.000.000.00-200.00%
QQQ221019C002600002022-09-30 3:32PM EDT2022-10-1914.470.000.000.00-2800.00%
QQQ221021C002600002022-09-30 4:05PM EDT2022-10-2114.100.000.000.00-28300.00%
QQQ221024C002600002022-09-30 3:53PM EDT2022-10-2414.690.000.000.00-600.00%
QQQ221026C002600002022-09-30 10:30AM EDT2022-10-2618.460.000.000.00-1300.00%
QQQ221028C002600002022-09-30 3:59PM EDT2022-10-2815.160.000.000.00-7600.00%
QQQ221031C002600002022-09-30 3:45PM EDT2022-10-3116.540.000.000.00-2200.00%
QQQ221102C002600002022-09-30 1:31PM EDT2022-11-0218.990.000.000.00-7300.00%
QQQ221104C002600002022-09-30 2:57PM EDT2022-11-0417.730.000.000.00-2500.00%
QQQ221111C002600002022-09-30 12:11PM EDT2022-11-1120.750.000.000.00-2500.00%
QQQ221118C002600002022-09-30 4:10PM EDT2022-11-1819.120.000.000.00-33700.00%
QQQ221216C002600002022-09-30 4:10PM EDT2022-12-1622.370.000.000.00-31600.00%
QQQ221230C002600002022-09-30 3:32PM EDT2022-12-3024.000.000.000.00-2600.00%
QQQ230120C002600002022-09-30 3:56PM EDT2023-01-2025.000.000.000.00-7100.00%
QQQ230317C002600002022-09-30 3:49PM EDT2023-03-1730.870.000.000.00-400.00%
QQQ230331C002600002022-09-27 9:32AM EDT2023-03-3138.540.000.000.00-200.00%
QQQ230616C002600002022-09-30 3:59PM EDT2023-06-1635.800.000.000.00-100.00%
QQQ230630C002600002022-09-30 9:34AM EDT2023-06-3039.640.000.000.00-100.00%
QQQ230915C002600002022-09-30 4:00PM EDT2023-09-1541.530.000.000.00-200.00%
QQQ231215C002600002022-09-22 11:33AM EDT2023-12-1553.630.000.000.00-100.00%
QQQ240119C002600002022-09-30 2:46PM EDT2024-01-1947.510.000.000.00-600.00%
QQQ240621C002600002022-09-29 11:21AM EDT2024-06-2155.550.000.000.00-500.00%
QQQ241220C002600002022-09-09 10:54AM EDT2024-12-2086.990.000.000.00-100.00%
QQQ250117C002600002022-09-30 4:05PM EDT2025-01-1760.000.000.000.00-6900.00%
Putsfor3 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221003P002600002022-09-30 4:14PM EDT2022-10-030.340.000.000.00-7,176012.50%
QQQ221005P002600002022-09-30 4:14PM EDT2022-10-051.270.000.000.00-2,87406.25%
QQQ221007P002600002022-09-30 4:14PM EDT2022-10-072.160.000.000.00-11,88406.25%
QQQ221010P002600002022-09-30 4:08PM EDT2022-10-102.710.000.000.00-84103.13%
QQQ221012P002600002022-09-30 4:09PM EDT2022-10-123.420.000.000.00-47903.13%
QQQ221014P002600002022-09-30 4:14PM EDT2022-10-144.270.000.000.00-6,06203.13%
QQQ221017P002600002022-09-30 4:10PM EDT2022-10-174.630.000.000.00-62003.13%
QQQ221019P002600002022-09-30 3:59PM EDT2022-10-195.660.000.000.00-96603.13%
QQQ221021P002600002022-09-30 4:14PM EDT2022-10-215.640.000.000.00-7,71703.13%
QQQ221024P002600002022-09-30 4:10PM EDT2022-10-245.930.000.000.00-91103.13%
QQQ221026P002600002022-09-30 4:07PM EDT2022-10-266.520.000.000.00-11003.13%
QQQ221028P002600002022-09-30 4:13PM EDT2022-10-286.880.000.000.00-1,59903.13%
QQQ221031P002600002022-09-30 3:59PM EDT2022-10-317.610.000.000.00-1,87303.13%
QQQ221102P002600002022-09-30 3:59PM EDT2022-11-028.130.000.000.00-6103.13%
QQQ221104P002600002022-09-30 3:52PM EDT2022-11-048.070.000.000.00-24001.56%
QQQ221107P002600002022-09-30 4:03PM EDT2022-11-078.500.000.000.00-25-1.56%
QQQ221111P002600002022-09-30 3:41PM EDT2022-11-118.680.000.000.00-8701.56%
QQQ221118P002600002022-09-30 4:14PM EDT2022-11-189.670.000.000.00-3,42201.56%
QQQ221216P002600002022-09-30 4:14PM EDT2022-12-1612.250.000.000.00-1,31401.56%
QQQ221230P002600002022-09-30 4:04PM EDT2022-12-3013.800.000.000.00-26001.56%
QQQ230120P002600002022-09-30 4:12PM EDT2023-01-2014.890.000.000.00-32301.56%
QQQ230317P002600002022-09-30 3:54PM EDT2023-03-1718.380.000.000.00-3,03700.78%
QQQ230331P002600002022-09-30 3:25PM EDT2023-03-3118.680.000.000.00-15100.78%
QQQ230616P002600002022-09-30 3:59PM EDT2023-06-1622.640.000.000.00-1,70400.78%
QQQ230630P002600002022-09-29 2:06PM EDT2023-06-3022.570.000.000.00-3500.78%
QQQ230915P002600002022-09-30 3:50PM EDT2023-09-1524.810.000.000.00-55500.78%
QQQ231215P002600002022-09-30 1:38PM EDT2023-12-1526.120.000.000.00-300.78%
QQQ240119P002600002022-09-30 3:59PM EDT2024-01-1927.870.000.000.00-100.78%
QQQ240621P002600002022-09-30 4:05PM EDT2024-06-2129.870.000.000.00-2,70100.39%
QQQ241220P002600002022-09-29 2:30PM EDT2024-12-2032.720.000.000.00-500.39%
QQQ250117P002600002022-09-30 2:53PM EDT2025-01-1732.820.000.000.00-100.39%