UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
280.53-1.15 (-0.41%)
At close: 04:00PM EST
280.37 -0.16 (-0.06%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Strike:265.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C002650002022-12-07 11:23AM EST2022-12-0714.8515.1515.61-2.68-15.29%4734456.06%
QQQ221209C002650002022-12-07 1:26PM EST2022-12-0916.3715.5415.65+0.78+5.00%2939134.77%
QQQ221212C002650002022-12-07 3:47PM EST2022-12-1215.5815.5615.66-1.46-8.57%14468724.90%
QQQ221214C002650002022-12-07 12:55PM EST2022-12-1417.1516.5816.69-2.40-12.28%554937.06%
QQQ221216C002650002022-12-07 3:16PM EST2022-12-1617.0016.9817.07-1.00-5.56%305,60536.60%
QQQ221223C002650002022-12-07 3:27PM EST2022-12-2317.2717.4717.69-0.93-5.11%3138331.96%
QQQ221230C002650002022-12-07 3:27PM EST2022-12-3017.9318.1218.33-6.22-25.76%11,32230.01%
QQQ230106C002650002022-12-06 10:07AM EST2023-01-0621.1619.1019.320.00-9926330.37%
QQQ230113C002650002022-12-07 10:46AM EST2023-01-1320.3820.4020.62-8.82-30.21%3131.86%
QQQ230120C002650002022-12-07 1:33PM EST2023-01-2021.7921.1521.31+0.39+1.82%219,66031.37%
QQQ230217C002650002022-12-06 12:17PM EST2023-02-1726.1524.7624.970.00-15256332.95%
QQQ230317C002650002022-12-07 2:37PM EST2023-03-1728.2327.7927.99-0.64-2.22%2111,08533.65%
QQQ230331C002650002022-12-06 4:13PM EST2023-03-3129.8528.8629.040.00-111933.35%
QQQ230616C002650002022-12-01 9:51AM EST2023-06-1647.1535.5735.830.00-201,50434.77%
QQQ230630C002650002022-12-06 3:58PM EST2023-06-3036.8436.1936.500.00-209234.41%
QQQ230915C002650002022-12-05 10:02AM EST2023-09-1547.6541.1942.070.00-139535.35%
QQQ230929C002650002022-11-10 3:55PM EST2023-09-2945.6841.6642.620.00-235335.08%
QQQ231215C002650002022-12-05 2:49PM EST2023-12-1551.2246.1947.230.00-311,09735.57%
QQQ240119C002650002022-11-29 10:21AM EST2024-01-1950.0047.5048.690.00-1,4001,92735.32%
QQQ240621C002650002022-12-06 11:17AM EST2024-06-2156.8554.5556.050.00-124,53135.72%
QQQ241220C002650002022-11-30 3:27PM EST2024-12-2070.7757.8867.880.00-125538.95%
QQQ250117C002650002022-11-29 9:35AM EST2025-01-1765.2860.5264.900.00-109936.28%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P002650002022-12-07 10:39AM EST2022-12-070.010.000.010.00-1396842.19%
QQQ221209P002650002022-12-07 3:48PM EST2022-12-090.050.040.05-0.03-37.50%1,99524,28130.08%
QQQ221212P002650002022-12-07 3:49PM EST2022-12-120.100.090.10-0.02-16.67%1,18993323.78%
QQQ221214P002650002022-12-07 2:52PM EST2022-12-141.050.961.01+0.18+20.69%6414,67535.45%
QQQ221215P002650002022-12-07 3:42PM EST2022-12-151.161.151.17-0.07-5.69%3211535.06%
QQQ221216P002650002022-12-07 3:47PM EST2022-12-161.331.331.35+0.11+9.02%1,87674,06734.92%
QQQ221223P002650002022-12-07 3:12PM EST2022-12-232.182.062.08+0.29+15.34%5441,10431.48%
QQQ221230P002650002022-12-07 3:49PM EST2022-12-302.652.622.64+0.28+11.81%31821,73729.26%
QQQ230106P002650002022-12-07 3:33PM EST2023-01-063.353.363.39+0.33+10.93%12461228.81%
QQQ230113P002650002022-12-07 3:35PM EST2023-01-134.394.384.42+0.37+9.20%14321829.61%
QQQ230120P002650002022-12-07 3:50PM EST2023-01-205.025.005.03+0.37+7.96%3,68259,70029.10%
QQQ230217P002650002022-12-07 3:37PM EST2023-02-177.677.677.71+0.51+7.12%6013,14929.09%
QQQ230317P002650002022-12-07 3:40PM EST2023-03-179.739.799.83+0.46+4.96%273243,30828.76%
QQQ230331P002650002022-12-07 3:40PM EST2023-03-3110.7910.7910.87+0.44+4.25%241,04828.78%
QQQ230616P002650002022-12-07 3:48PM EST2023-06-1615.0715.0715.11+0.73+5.09%4326,37127.95%
QQQ230630P002650002022-12-06 1:16PM EST2023-06-3014.9415.5515.650.00-43,17627.67%
QQQ230915P002650002022-12-06 2:12PM EST2023-09-1518.0818.5518.650.00-4,00713,63726.87%
QQQ230929P002650002022-12-05 2:14PM EST2023-09-2916.7518.9819.160.00-386,06926.77%
QQQ231215P002650002022-12-06 12:02PM EST2023-12-1520.1521.3121.390.00-2233,17325.95%
QQQ240119P002650002022-12-07 1:37PM EST2024-01-1921.8421.8422.31+1.09+5.25%41,00425.64%
QQQ240315P002650002022-11-23 12:30PM EST2024-03-1521.9023.1323.590.00-3525.13%
QQQ240621P002650002022-12-06 2:50PM EST2024-06-2124.8824.3426.880.00-16,77725.35%
QQQ241220P002650002022-12-07 12:27PM EST2024-12-2028.3428.3331.50+2.14+8.17%64,20525.10%
QQQ250117P002650002022-12-07 12:37PM EST2025-01-1729.1828.6829.56+3.18+12.23%3302,27723.38%