UK markets open in 2 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.87-8.07 (-2.88%)
At close: 04:00PM EDT
272.94 +1.07 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C002750002022-09-29 4:14PM EDT2022-09-301.351.331.34-5.28-79.64%74,53132,78845.75%
QQQ221003C002750002022-09-29 4:08PM EDT2022-10-032.452.412.47-4.96-66.94%7,9641,92833.57%
QQQ221005C002750002022-09-29 4:12PM EDT2022-10-053.763.653.71-4.60-55.02%5,62686636.63%
QQQ221007C002750002022-09-29 4:14PM EDT2022-10-074.844.734.79-4.51-48.24%4,8863,97838.59%
QQQ221010C002750002022-09-29 4:08PM EDT2022-10-105.255.225.26-4.50-46.15%1,1211,21535.44%
QQQ221012C002750002022-09-29 4:14PM EDT2022-10-126.035.946.00-5.03-45.48%2561,09936.24%
QQQ221014C002750002022-09-29 4:05PM EDT2022-10-146.906.886.95-4.58-39.90%1,1422,73038.10%
QQQ221017C002750002022-09-29 3:39PM EDT2022-10-177.057.177.25-4.87-40.86%5670336.03%
QQQ221019C002750002022-09-29 3:55PM EDT2022-10-197.707.697.76-4.68-37.80%21136236.19%
QQQ221021C002750002022-09-29 4:14PM EDT2022-10-218.368.248.32-4.48-34.89%5,51616,39736.62%
QQQ221024C002750002022-09-29 3:50PM EDT2022-10-248.608.508.57-3.32-27.85%11026935.24%
QQQ221026C002750002022-09-29 3:41PM EDT2022-10-268.849.009.06-5.07-36.45%8221435.57%
QQQ221028C002750002022-09-29 4:07PM EDT2022-10-289.639.549.61-4.67-32.66%19724736.13%
QQQ221031C002750002022-09-29 3:57PM EDT2022-10-319.929.809.87-5.03-33.65%10434935.21%
QQQ221104C002750002022-09-29 3:20PM EDT2022-11-0410.4910.8010.87-3.84-26.80%15019836.13%
QQQ221118C002750002022-09-29 4:07PM EDT2022-11-1812.9412.8412.92-5.17-28.55%2,8025,02635.77%
QQQ221216C002750002022-09-29 3:59PM EDT2022-12-1616.1015.9916.09-5.15-24.24%4263,38534.96%
QQQ221230C002750002022-09-29 3:46PM EDT2022-12-3017.1817.0917.20-4.63-21.23%47229334.22%
QQQ230120C002750002022-09-29 3:59PM EDT2023-01-2019.1019.0019.17-4.76-19.95%1,2225,39834.15%
QQQ230317C002750002022-09-29 2:55PM EDT2023-03-1722.9724.0624.28-6.13-21.07%3181,84634.85%
QQQ230331C002750002022-09-29 2:19PM EDT2023-03-3123.4924.8825.13-5.13-17.92%116234.60%
QQQ230616C002750002022-09-29 3:19PM EDT2023-06-1629.8830.3030.63-5.46-15.45%22286435.06%
QQQ230630C002750002022-09-27 3:58PM EDT2023-06-3032.9430.7831.090.00-252534.65%
QQQ230915C002750002022-09-29 2:58PM EDT2023-09-1533.8835.2035.61-5.63-14.25%10623834.89%
QQQ231215C002750002022-09-29 10:04AM EDT2023-12-1539.7639.6040.05-1.54-3.73%102,94834.85%
QQQ240119C002750002022-09-28 1:53PM EDT2024-01-1944.8540.8541.510.00-858634.74%
QQQ240621C002750002022-09-28 4:03PM EDT2024-06-2152.7447.0147.950.00-13234.80%
QQQ241220C002750002022-09-28 2:44PM EDT2024-12-2059.0853.1154.710.00-142434.94%
QQQ250117C002750002022-09-29 3:12PM EDT2025-01-1753.7252.0055.65-6.19-10.33%339134.94%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P002750002022-09-29 4:14PM EDT2022-09-304.204.244.40+2.59+160.87%30,32662,51444.39%
QQQ221003P002750002022-09-29 4:13PM EDT2022-10-035.225.345.41+2.84+119.33%4,8556,54531.81%
QQQ221005P002750002022-09-29 4:08PM EDT2022-10-056.626.536.61+3.27+97.61%1,4431,57034.94%
QQQ221007P002750002022-09-29 4:12PM EDT2022-10-077.457.517.58+3.22+76.12%10,0297,54236.44%
QQQ221010P002750002022-09-29 4:06PM EDT2022-10-108.047.988.05+3.34+71.06%5911,48033.61%
QQQ221012P002750002022-09-29 4:02PM EDT2022-10-128.508.688.80+3.06+56.25%6041,28534.62%
QQQ221014P002750002022-09-29 4:02PM EDT2022-10-149.579.559.68+3.28+52.15%1,1206,66236.27%
QQQ221017P002750002022-09-29 3:58PM EDT2022-10-179.919.839.96+3.46+53.64%2011,02634.28%
QQQ221019P002750002022-09-29 3:59PM EDT2022-10-1910.4510.2610.38+3.77+56.44%32432734.19%
QQQ221021P002750002022-09-29 4:04PM EDT2022-10-2110.7810.7610.90+3.43+46.67%10,20855,65634.56%
QQQ221024P002750002022-09-29 3:39PM EDT2022-10-2411.1610.9711.19+3.61+47.81%28641133.44%
QQQ221026P002750002022-09-29 3:58PM EDT2022-10-2611.5511.4711.55+3.29+39.83%7934133.41%
QQQ221028P002750002022-09-29 4:12PM EDT2022-10-2811.8811.9512.03+3.45+40.93%7982,78333.81%
QQQ221031P002750002022-09-29 3:57PM EDT2022-10-3112.2612.1712.25+3.43+38.84%19692032.87%
QQQ221104P002750002022-09-29 3:52PM EDT2022-11-0413.2013.0613.13+3.87+41.48%1592,57933.58%
QQQ221118P002750002022-09-29 4:13PM EDT2022-11-1814.7014.7714.84+3.23+28.16%2,85532,83432.76%
QQQ221216P002750002022-09-29 4:00PM EDT2022-12-1617.1517.2417.35+3.25+23.38%3,68938,72831.24%
QQQ221230P002750002022-09-29 3:48PM EDT2022-12-3018.7318.4018.55+3.80+25.45%1552,85830.97%
QQQ230120P002750002022-09-29 3:59PM EDT2023-01-2019.9019.7919.88+3.44+20.90%1,76820,49530.15%
QQQ230317P002750002022-09-29 3:42PM EDT2023-03-1723.7023.2123.31+3.60+17.91%1416,52329.31%
QQQ230331P002750002022-09-29 9:43AM EDT2023-03-3123.7723.8624.10+3.14+15.22%2062429.19%
QQQ230616P002750002022-09-29 4:14PM EDT2023-06-1627.2827.1427.39+3.51+14.77%2615,87028.10%
QQQ230630P002750002022-09-28 2:10PM EDT2023-06-3024.9827.4527.750.00-2169427.75%
QQQ230915P002750002022-09-29 4:01PM EDT2023-09-1529.6929.8130.12+2.96+11.07%7042,95226.76%
QQQ231215P002750002022-09-29 2:40PM EDT2023-12-1533.0731.9532.60+1.35+4.26%67,57425.94%
QQQ240119P002750002022-09-29 3:56PM EDT2024-01-1932.8032.5633.08+2.11+6.88%931,90425.36%
QQQ240621P002750002022-09-29 4:03PM EDT2024-06-2135.5435.1035.72+3.37+10.48%1362,14423.91%
QQQ241220P002750002022-09-29 10:34AM EDT2024-12-2038.8137.5938.43+0.81+2.13%154422.76%
QQQ250117P002750002022-09-29 11:22AM EDT2025-01-1738.9736.0041.00+2.67+7.36%65823.96%