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:264.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C002640002022-06-17 11:26AM EDT2022-06-2712.4929.8430.280.00-2050.00%
QQQ220629C002640002022-06-24 11:53AM EDT2022-06-2927.6329.9630.47+13.46+94.99%4150.00%
QQQ220630C002640002022-06-17 1:46PM EDT2022-06-3014.7430.0730.500.00-17160.00%
QQQ220701C002640002022-06-22 2:35PM EDT2022-07-0120.8630.1430.530.00-330.00%
QQQ220708C002640002022-06-21 2:47PM EDT2022-07-0820.2030.6831.180.00-4836.94%
QQQ220711C002640002022-06-17 3:22PM EDT2022-07-1116.6130.8831.380.00-212135.95%
QQQ220715C002640002022-06-24 3:30PM EDT2022-07-1530.4731.5632.03+7.89+34.94%3124338.04%
QQQ220718C002640002022-06-24 11:48AM EDT2022-07-1829.2531.5032.31+7.72+35.86%12037.53%
QQQ220729C002640002022-06-23 1:07PM EDT2022-07-2932.1633.3133.93+8.43+35.52%12238.96%
QQQ220819C002640002022-06-24 3:36PM EDT2022-08-1934.4935.2536.42+8.20+31.19%543338.75%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002640002022-06-24 12:59PM EDT2022-06-270.030.010.03-0.07-70.00%5831649.61%
QQQ220629P002640002022-06-24 2:45PM EDT2022-06-290.100.090.11-0.27-72.97%2331645.70%
QQQ220630P002640002022-06-24 3:21PM EDT2022-06-300.150.150.16-0.58-79.45%8898344.24%
QQQ220701P002640002022-06-24 3:50PM EDT2022-07-010.210.190.22-0.51-70.83%2541,07543.26%
QQQ220705P002640002022-06-24 1:09PM EDT2022-07-050.390.320.35-0.62-61.39%1420337.65%
QQQ220706P002640002022-06-24 9:30AM EDT2022-07-060.850.440.46-0.96-53.04%25538.09%
QQQ220708P002640002022-06-24 3:42PM EDT2022-07-080.700.700.73-1.00-58.82%27967639.11%
QQQ220711P002640002022-06-24 3:55PM EDT2022-07-110.890.870.90-1.25-58.41%6316837.38%
QQQ220713P002640002022-06-24 2:35PM EDT2022-07-131.241.211.25-1.93-60.88%144738.57%
QQQ220715P002640002022-06-24 3:53PM EDT2022-07-151.571.511.54-1.56-49.84%1,3753,33638.95%
QQQ220718P002640002022-06-24 9:40AM EDT2022-07-181.881.671.71-1.62-46.29%66237.60%
QQQ220720P002640002022-06-24 12:09PM EDT2022-07-202.141.962.01-1.46-40.56%24638.00%
QQQ220722P002640002022-06-24 3:56PM EDT2022-07-222.272.252.29-1.77-43.81%416138.21%
QQQ220729P002640002022-06-24 3:52PM EDT2022-07-293.173.103.21-1.97-38.33%2019,05838.48%
QQQ220819P002640002022-06-24 3:56PM EDT2022-08-195.165.115.17-1.98-27.73%1582,35036.82%