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:275.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C002750002022-06-24 4:11PM EDT2022-06-2719.2218.9219.23+8.70+82.70%2824160.00%
QQQ220629C002750002022-06-24 2:46PM EDT2022-06-2917.8819.1919.51+7.83+77.91%1565450.00%
QQQ220630C002750002022-06-24 3:21PM EDT2022-06-3018.3019.4319.76+6.46+54.56%1013,47232.47%
QQQ220701C002750002022-06-24 4:10PM EDT2022-07-0120.0919.6419.94+8.13+67.98%3938,24934.62%
QQQ220705C002750002022-06-24 4:13PM EDT2022-07-0520.1519.9620.27+7.47+58.91%1947931.67%
QQQ220706C002750002022-06-24 10:23AM EDT2022-07-0619.4220.1920.52+7.77+66.70%216132.98%
QQQ220708C002750002022-06-24 3:07PM EDT2022-07-0819.4420.7621.05+5.54+39.86%14642134.97%
QQQ220711C002750002022-06-24 11:17AM EDT2022-07-1118.3921.0421.34+4.41+31.55%1730633.56%
QQQ220713C002750002022-06-24 2:32PM EDT2022-07-1320.1521.6221.93+7.42+58.29%1011835.24%
QQQ220715C002750002022-06-24 4:09PM EDT2022-07-1522.4222.0722.41+7.27+47.99%39924,14236.02%
QQQ220718C002750002022-06-24 2:45PM EDT2022-07-1821.0422.2822.67+6.27+42.45%3920834.85%
QQQ220720C002750002022-06-24 10:46AM EDT2022-07-2020.8222.8323.04+6.72+47.66%52635.10%
QQQ220722C002750002022-06-24 9:52AM EDT2022-07-2220.9523.1923.53+6.27+42.71%1316235.85%
QQQ220725C002750002022-06-24 3:34PM EDT2022-07-2522.2223.4123.76+5.52+33.05%45934.91%
QQQ220727C002750002022-06-23 11:11AM EDT2022-07-2717.2424.0624.37+17.24--736.07%
QQQ220729C002750002022-06-24 1:57PM EDT2022-07-2922.5924.4424.84+5.10+29.16%718636.65%
QQQ220805C002750002022-06-24 1:56PM EDT2022-08-0523.4925.4125.72+23.49-221236.13%
QQQ220819C002750002022-06-24 3:59PM EDT2022-08-1927.8827.1627.48+6.83+32.45%1872,09335.80%
QQQ220916C002750002022-06-24 3:00PM EDT2022-09-1629.1030.0630.39+5.00+20.75%342,58235.11%
QQQ220930C002750002022-06-24 3:56PM EDT2022-09-3031.5231.1931.50+6.02+23.61%31,01634.53%
QQQ221021C002750002022-06-24 3:59PM EDT2022-10-2133.5033.0333.41+7.33+28.01%1714334.49%
QQQ221118C002750002022-06-24 11:21AM EDT2022-11-1833.3434.8536.25+4.47+15.48%1423135.20%
QQQ221216C002750002022-06-24 9:39AM EDT2022-12-1634.4637.5237.98+4.99+16.93%62,12034.57%
QQQ221230C002750002022-06-24 3:58PM EDT2022-12-3038.5038.0238.68+8.04+26.40%25234.16%
QQQ230120C002750002022-06-24 3:36PM EDT2023-01-2038.2939.3040.04+6.43+20.18%2178734.05%
QQQ230317C002750002022-06-17 1:40PM EDT2023-03-1731.7142.7443.760.00-4923434.24%
QQQ230331C002750002022-06-17 1:14PM EDT2023-03-3132.3641.7245.420.00-2835.11%
QQQ230616C002750002022-06-24 3:04PM EDT2023-06-1646.5745.8050.10+6.69+16.78%391835.40%
QQQ231215C002750002022-06-24 1:21PM EDT2023-12-1553.6753.4657.76+9.07+20.34%141634.55%
QQQ240119C002750002022-06-24 3:54PM EDT2024-01-1956.0054.3358.63+5.90+11.78%1155134.11%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002750002022-06-24 4:14PM EDT2022-06-270.050.040.05-0.65-92.86%7,6473,72843.16%
QQQ220629P002750002022-06-24 4:14PM EDT2022-06-290.300.280.30-1.28-81.01%2,1032,21241.60%
QQQ220630P002750002022-06-24 4:06PM EDT2022-06-300.470.470.50-1.57-76.96%2,58021,44141.75%
QQQ220701P002750002022-06-24 4:14PM EDT2022-07-010.660.650.68-1.78-72.95%6,7893,91841.21%
QQQ220705P002750002022-06-24 4:12PM EDT2022-07-050.980.961.00-1.93-66.32%1,2771,49435.57%
QQQ220706P002750002022-06-24 3:48PM EDT2022-07-061.321.211.25-2.04-60.71%15427036.33%
QQQ220708P002750002022-06-24 4:07PM EDT2022-07-081.701.701.74-2.15-55.84%12,2511,50637.32%
QQQ220711P002750002022-06-24 4:09PM EDT2022-07-111.931.972.02-2.05-51.51%25155835.49%
QQQ220713P002750002022-06-24 4:11PM EDT2022-07-132.522.522.57-2.78-52.45%10619536.69%
QQQ220715P002750002022-06-24 4:11PM EDT2022-07-152.942.953.00-2.72-48.06%7,95870,58937.07%
QQQ220718P002750002022-06-24 3:52PM EDT2022-07-183.283.193.24-2.54-43.64%5634535.71%
QQQ220720P002750002022-06-24 4:01PM EDT2022-07-203.573.603.66-2.65-42.60%4831336.13%
QQQ220722P002750002022-06-24 4:14PM EDT2022-07-224.033.994.05-2.47-38.00%2791,61636.39%
QQQ220725P002750002022-06-24 4:06PM EDT2022-07-254.254.244.30-2.75-39.29%3736135.50%
QQQ220727P002750002022-06-24 2:24PM EDT2022-07-275.064.754.88+5.06-4910136.51%
QQQ220729P002750002022-06-24 3:59PM EDT2022-07-295.035.125.22-2.78-35.60%1,0365,83336.62%
QQQ220801P002750002022-06-24 3:52PM EDT2022-08-015.435.325.46+5.43-23-35.90%
QQQ220805P002750002022-06-24 3:59PM EDT2022-08-055.955.976.10+5.95-212336.11%
QQQ220819P002750002022-06-24 4:07PM EDT2022-08-197.527.527.59-3.10-29.19%6,86616,18035.09%
QQQ220916P002750002022-06-24 4:01PM EDT2022-09-169.949.9510.10-3.02-23.30%2,26558,77833.74%
QQQ220930P002750002022-06-24 3:59PM EDT2022-09-3011.1611.1811.38-4.50-28.74%662,24533.60%
QQQ221021P002750002022-06-24 4:02PM EDT2022-10-2112.7212.7312.89-3.22-20.20%1351,68333.00%
QQQ221118P002750002022-06-24 2:31PM EDT2022-11-1815.0014.5514.77-4.07-21.34%7771932.46%
QQQ221216P002750002022-06-24 3:59PM EDT2022-12-1615.9316.0516.23-3.22-16.81%8932,64131.71%
QQQ221230P002750002022-06-24 11:47AM EDT2022-12-3017.5216.6116.83-2.38-11.96%5256431.29%
QQQ230120P002750002022-06-24 3:58PM EDT2023-01-2017.5717.3817.74-3.19-15.37%1,1766,83630.79%
QQQ230317P002750002022-06-24 3:30PM EDT2023-03-1720.0119.4819.88-2.99-13.00%591,79929.66%
QQQ230331P002750002022-06-21 12:30PM EDT2023-03-3124.2319.8220.420.00-257629.48%
QQQ230616P002750002022-06-24 4:12PM EDT2023-06-1622.3522.1522.69-4.38-16.39%1713,45528.21%
QQQ231215P002750002022-06-24 11:20AM EDT2023-12-1527.3925.8626.79-2.44-8.18%111,97726.04%
QQQ240119P002750002022-06-24 3:47PM EDT2024-01-1927.3026.4527.39-3.71-11.96%1341,03825.67%