UK markets close in 2 hours

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.38+0.93 (+0.32%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:265.00
Callsfor29 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629C002650002022-06-27 3:34PM EDT2022-06-2927.250.000.000.00-1900.00%
QQQ220630C002650002022-06-27 2:14PM EDT2022-06-3027.700.000.000.00-31300.00%
QQQ220701C002650002022-06-27 10:24AM EDT2022-07-0127.870.000.000.00-52920.00%
QQQ220705C002650002022-06-23 10:05AM EDT2022-07-0519.560.000.000.00-30420.00%
QQQ220706C002650002022-06-27 10:24AM EDT2022-07-0627.920.000.000.00-11300.00%
QQQ220708C002650002022-06-24 9:47AM EDT2022-07-0826.500.000.000.00-3960.00%
QQQ220711C002650002022-06-23 1:54PM EDT2022-07-1119.750.000.000.00-11450.00%
QQQ220713C002650002022-06-23 1:51PM EDT2022-07-1320.300.000.000.00-46530.00%
QQQ220715C002650002022-06-27 2:03PM EDT2022-07-1529.200.000.000.00-381,3490.00%
QQQ220718C002650002022-06-23 3:47PM EDT2022-07-1823.690.000.000.00-10120.00%
QQQ220720C002650002022-06-23 11:35AM EDT2022-07-2022.750.000.000.00--80.00%
QQQ220722C002650002022-06-23 12:24PM EDT2022-07-2222.440.000.000.00-24590.00%
QQQ220725C002650002022-06-23 3:34PM EDT2022-07-2524.500.000.000.00--110.00%
QQQ220727C002650002022-06-23 11:04AM EDT2022-07-2724.130.000.000.00--270.00%
QQQ220729C002650002022-06-23 2:13PM EDT2022-07-2923.600.000.000.00-10810.00%
QQQ220819C002650002022-06-27 1:46PM EDT2022-08-1933.310.000.000.00-182020.00%
QQQ220916C002650002022-06-27 2:36PM EDT2022-09-1636.380.000.000.00-24830.00%
QQQ220930C002650002022-06-17 3:28PM EDT2022-09-3026.210.000.000.00-831340.00%
QQQ221021C002650002022-06-24 10:50AM EDT2022-10-2138.400.000.000.00-19580.00%
QQQ221118C002650002022-06-16 11:21AM EDT2022-11-1828.780.000.000.00-770.00%
QQQ221216C002650002022-06-24 9:42AM EDT2022-12-1641.660.000.000.00-23170.00%
QQQ221230C002650002022-06-17 11:59AM EDT2022-12-3031.280.000.000.00-7240.00%
QQQ230120C002650002022-06-24 9:51AM EDT2023-01-2044.170.000.000.00-13360.00%
QQQ230317C002650002022-06-27 10:17AM EDT2023-03-1748.550.000.000.00-5130.00%
QQQ230331C002650002022-06-01 3:34PM EDT2023-03-3161.400.000.000.00--10.00%
QQQ230616C002650002022-06-24 1:21PM EDT2023-06-1652.650.000.000.00-11,5390.00%
QQQ231215C002650002022-06-22 9:34AM EDT2023-12-1551.570.000.000.00-118120.00%
QQQ240119C002650002022-06-21 10:07AM EDT2024-01-1954.620.000.000.00-7380.00%
Putsfor29 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629P002650002022-06-27 4:14PM EDT2022-06-290.040.000.000.00-5897925.00%
QQQ220630P002650002022-06-27 3:56PM EDT2022-06-300.140.000.000.00-14510,69325.00%
QQQ220701P002650002022-06-27 4:14PM EDT2022-07-010.160.000.000.00-2,18925,16525.00%
QQQ220705P002650002022-06-27 4:14PM EDT2022-07-050.230.000.000.00-431,69412.50%
QQQ220706P002650002022-06-27 3:10PM EDT2022-07-060.400.000.000.00-151,57512.50%
QQQ220708P002650002022-06-27 3:44PM EDT2022-07-080.610.000.000.00-5961,10712.50%
QQQ220711P002650002022-06-27 2:33PM EDT2022-07-110.790.000.000.00-272,06912.50%
QQQ220713P002650002022-06-27 2:38PM EDT2022-07-131.120.000.000.00-49588712.50%
QQQ220715P002650002022-06-27 4:10PM EDT2022-07-151.370.000.000.00-2,53367,54012.50%
QQQ220718P002650002022-06-27 4:11PM EDT2022-07-181.530.000.000.00-1929312.50%
QQQ220720P002650002022-06-27 2:52PM EDT2022-07-201.880.000.000.00-101966.25%
QQQ220722P002650002022-06-27 3:50PM EDT2022-07-222.250.000.000.00-667906.25%
QQQ220725P002650002022-06-27 12:35PM EDT2022-07-252.430.000.000.00-30756.25%
QQQ220727P002650002022-06-27 3:18PM EDT2022-07-272.760.000.000.00-951326.25%
QQQ220729P002650002022-06-27 4:06PM EDT2022-07-293.000.000.000.00-6762,3086.25%
QQQ220801P002650002022-06-27 2:25PM EDT2022-08-013.250.000.000.00-29326.25%
QQQ220805P002650002022-06-27 3:48PM EDT2022-08-053.830.000.000.00-58556.25%
QQQ220819P002650002022-06-27 4:09PM EDT2022-08-195.030.000.000.00-2,6749,4436.25%
QQQ220916P002650002022-06-27 3:37PM EDT2022-09-167.610.000.000.00-2,20953,8516.25%
QQQ220930P002650002022-06-27 11:18AM EDT2022-09-308.390.000.000.00-138233.13%
QQQ221021P002650002022-06-27 4:03PM EDT2022-10-219.970.000.000.00-803,2873.13%
QQQ221118P002650002022-06-27 3:57PM EDT2022-11-1811.960.000.000.00-244563.13%
QQQ221216P002650002022-06-27 3:44PM EDT2022-12-1613.200.000.000.00-13926,4873.13%
QQQ221230P002650002022-06-27 3:02PM EDT2022-12-3013.850.000.000.00-213693.13%
QQQ230120P002650002022-06-27 3:38PM EDT2023-01-2014.840.000.000.00-2206,2593.13%
QQQ230317P002650002022-06-27 11:02AM EDT2023-03-1716.100.000.000.00-251,2553.13%
QQQ230331P002650002022-06-27 1:36PM EDT2023-03-3116.950.000.000.00-32233.13%
QQQ230616P002650002022-06-27 11:33AM EDT2023-06-1618.830.000.000.00-71,2631.56%
QQQ231215P002650002022-06-24 1:14PM EDT2023-12-1523.570.000.000.00-21,4511.56%
QQQ240119P002650002022-06-24 10:37AM EDT2024-01-1924.330.000.000.00-23191.56%