UK Markets close in 2 hrs 36 mins

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
295.20 +0.59 (+0.20%)
Pre-market: 08:54AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C002700002022-06-23 3:46PM EDT2022-06-2715.300.000.000.00-181680.00%
QQQ220629C002700002022-06-24 4:02PM EDT2022-06-2924.580.000.000.00-101140.00%
QQQ220630C002700002022-06-24 3:57PM EDT2022-06-3024.440.000.000.00-1345,1820.00%
QQQ220701C002700002022-06-24 4:13PM EDT2022-07-0124.600.000.000.00-4267990.00%
QQQ220705C002700002022-06-24 2:09PM EDT2022-07-0522.250.000.000.00-255120.00%
QQQ220706C002700002022-06-23 12:15PM EDT2022-07-0614.940.000.000.00-45530.00%
QQQ220708C002700002022-06-24 3:14PM EDT2022-07-0823.700.000.000.00-163590.00%
QQQ220711C002700002022-06-23 3:40PM EDT2022-07-1117.820.000.000.00-382340.00%
QQQ220713C002700002022-06-23 2:28PM EDT2022-07-1316.970.000.000.00-59640.00%
QQQ220715C002700002022-06-24 3:51PM EDT2022-07-1526.000.000.000.00-1554,7990.00%
QQQ220718C002700002022-06-24 10:14AM EDT2022-07-1825.440.000.000.00-1480.00%
QQQ220720C002700002022-06-24 2:45PM EDT2022-07-2025.600.000.000.00-20210.00%
QQQ220722C002700002022-06-24 3:52PM EDT2022-07-2227.050.000.000.00-592810.00%
QQQ220725C002700002022-06-23 10:53AM EDT2022-07-2520.250.000.000.00--50.00%
QQQ220729C002700002022-06-24 2:23PM EDT2022-07-2926.610.000.000.00-27840.00%
QQQ220805C002700002022-06-24 10:24AM EDT2022-08-0528.400.000.000.00-350.00%
QQQ220819C002700002022-06-24 3:58PM EDT2022-08-1931.380.000.000.00-525,9270.00%
QQQ220916C002700002022-06-24 3:49PM EDT2022-09-1633.070.000.000.00-399790.00%
QQQ220930C002700002022-06-23 3:31PM EDT2022-09-3028.150.000.000.00-203120.00%
QQQ221021C002700002022-06-24 3:31PM EDT2022-10-2135.590.000.000.00-21,0470.00%
QQQ221118C002700002022-06-24 12:52PM EDT2022-11-1837.380.000.000.00-13550.00%
QQQ221216C002700002022-06-24 10:02AM EDT2022-12-1639.500.000.000.00-13,8720.00%
QQQ221230C002700002022-06-24 10:01AM EDT2022-12-3040.000.000.000.00-12120.00%
QQQ230120C002700002022-06-24 11:53AM EDT2023-01-2041.070.000.000.00-39420.00%
QQQ230317C002700002022-06-23 3:49PM EDT2023-03-1740.430.000.000.00-230.00%
QQQ230331C002700002022-06-21 10:32AM EDT2023-03-3139.420.000.000.00-2262300.00%
QQQ230616C002700002022-06-24 10:25AM EDT2023-06-1650.000.000.000.00-42340.00%
QQQ231215C002700002022-06-16 9:32AM EDT2023-12-1544.500.000.000.00-54040.00%
QQQ240119C002700002022-06-24 3:59PM EDT2024-01-1959.550.000.000.00-52990.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002700002022-06-24 4:14PM EDT2022-06-270.030.000.000.00-4,8273,97050.00%
QQQ220629P002700002022-06-24 4:08PM EDT2022-06-290.140.000.000.00-7,9105,59425.00%
QQQ220630P002700002022-06-24 4:09PM EDT2022-06-300.260.000.000.00-3,93246,41325.00%
QQQ220701P002700002022-06-24 4:14PM EDT2022-07-010.370.000.000.00-3,92416,60512.50%
QQQ220705P002700002022-06-24 4:14PM EDT2022-07-050.580.000.000.00-3741,13012.50%
QQQ220706P002700002022-06-24 4:09PM EDT2022-07-060.760.000.000.00-37445412.50%
QQQ220708P002700002022-06-24 4:10PM EDT2022-07-081.120.000.000.00-6,1255,74712.50%
QQQ220711P002700002022-06-24 4:03PM EDT2022-07-111.360.000.000.00-9342312.50%
QQQ220713P002700002022-06-24 3:55PM EDT2022-07-131.840.000.000.00-1345556.25%
QQQ220715P002700002022-06-24 4:13PM EDT2022-07-152.200.000.000.00-11,47465,2936.25%
QQQ220718P002700002022-06-24 4:03PM EDT2022-07-182.370.000.000.00-4854836.25%
QQQ220720P002700002022-06-24 4:07PM EDT2022-07-202.760.000.000.00-773876.25%
QQQ220722P002700002022-06-24 3:59PM EDT2022-07-223.040.000.000.00-3321,3516.25%
QQQ220725P002700002022-06-24 3:59PM EDT2022-07-253.280.000.000.00-501546.25%
QQQ220727P002700002022-06-24 1:19PM EDT2022-07-274.100.000.000.00-582106.25%
QQQ220729P002700002022-06-24 4:05PM EDT2022-07-294.120.000.000.00-6443,7556.25%
QQQ220801P002700002022-06-24 3:59PM EDT2022-08-014.260.000.000.00-37376.25%
QQQ220805P002700002022-06-24 3:58PM EDT2022-08-054.900.000.000.00-911016.25%
QQQ220819P002700002022-06-24 4:14PM EDT2022-08-196.330.000.000.00-31,54232,3876.25%
QQQ220916P002700002022-06-24 4:00PM EDT2022-09-168.570.000.000.00-92334,3293.13%
QQQ220930P002700002022-06-24 4:10PM EDT2022-09-309.900.000.000.00-2057,6643.13%
QQQ221021P002700002022-06-24 3:54PM EDT2022-10-2111.400.000.000.00-4432,0043.13%
QQQ221118P002700002022-06-24 3:55PM EDT2022-11-1813.220.000.000.00-473073.13%
QQQ221216P002700002022-06-24 3:58PM EDT2022-12-1614.570.000.000.00-1,77725,4383.13%
QQQ221230P002700002022-06-24 3:34PM EDT2022-12-3015.550.000.000.00-9048,0243.13%
QQQ230120P002700002022-06-24 3:59PM EDT2023-01-2016.000.000.000.00-49115,5753.13%
QQQ230317P002700002022-06-24 3:59PM EDT2023-03-1718.000.000.000.00-2310,3641.56%
QQQ230331P002700002022-06-23 11:03AM EDT2023-03-3121.570.000.000.00-1701.56%
QQQ230616P002700002022-06-24 12:55PM EDT2023-06-1621.400.000.000.00-1,50128,1971.56%
QQQ231215P002700002022-06-24 3:54PM EDT2023-12-1524.750.000.000.00-513,0381.56%
QQQ240119P002700002022-06-24 2:30PM EDT2024-01-1925.900.000.000.00-937,8041.56%