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
294.79 +0.18 (+0.06%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:276.00
Callsfor24 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220624C002760002022-06-24 3:45PM EDT2022-06-2417.1017.8518.37+8.06+89.16%3721,7240.00%
QQQ220627C002760002022-06-24 3:18PM EDT2022-06-2716.6917.9318.24+7.12+74.40%1372150.00%
QQQ220629C002760002022-06-24 10:42AM EDT2022-06-2916.3318.2118.61+7.49+84.73%1133912.50%
QQQ220630C002760002022-06-24 3:42PM EDT2022-06-3017.5418.4918.82+6.25+55.36%2572327.98%
QQQ220701C002760002022-06-24 4:06PM EDT2022-07-0119.0418.7019.02+7.73+68.35%14747130.20%
QQQ220705C002760002022-06-24 9:43AM EDT2022-07-0515.9219.0419.38+5.52+53.08%214228.96%
QQQ220706C002760002022-06-24 11:17AM EDT2022-07-0616.6719.3319.64+6.77+68.38%347030.29%
QQQ220708C002760002022-06-24 11:18AM EDT2022-07-0817.4919.9020.19+3.95+29.17%2544532.40%
QQQ220711C002760002022-06-24 12:53PM EDT2022-07-1118.3620.1720.49+4.96+37.01%622631.46%
QQQ220713C002760002022-06-24 3:48PM EDT2022-07-1319.8520.7821.10+5.85+41.79%344133.24%
QQQ220715C002760002022-06-24 3:52PM EDT2022-07-1521.0921.2421.63+6.21+41.73%2,9445,42734.31%
QQQ220718C002760002022-06-24 10:04AM EDT2022-07-1820.3521.4821.86+6.38+45.67%290033.23%
QQQ220720C002760002022-06-21 2:18PM EDT2022-07-2013.8721.8122.400.00-51034.24%
QQQ220722C002760002022-06-23 1:51PM EDT2022-07-2214.2622.4022.710.00-2137334.27%
QQQ220729C002760002022-06-24 10:04AM EDT2022-07-2922.6923.7124.01+4.79+26.76%3121735.21%
QQQ220819C002760002022-06-24 3:55PM EDT2022-08-1927.1126.4326.73+6.98+34.67%381,84534.94%
Putsfor24 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220624P002760002022-06-24 3:29PM EDT2022-06-240.010.000.01-0.25-96.15%7,78314,17947.66%
QQQ220627P002760002022-06-24 4:07PM EDT2022-06-270.060.040.06-0.79-92.94%73693729.88%
QQQ220629P002760002022-06-24 4:10PM EDT2022-06-290.320.320.34-1.49-82.32%9,5709,15933.42%
QQQ220630P002760002022-06-24 4:12PM EDT2022-06-300.550.540.56-1.61-74.54%3501,62334.84%
QQQ220701P002760002022-06-24 4:08PM EDT2022-07-010.710.730.76-1.96-73.41%6091,58635.35%
QQQ220705P002760002022-06-24 4:09PM EDT2022-07-051.081.071.11-2.03-65.27%9923032.26%
QQQ220706P002760002022-06-24 3:48PM EDT2022-07-061.411.331.37-2.24-61.37%8031333.17%
QQQ220708P002760002022-06-24 3:35PM EDT2022-07-081.961.831.88-2.63-57.30%1,09187934.47%
QQQ220711P002760002022-06-24 3:53PM EDT2022-07-112.202.122.17-2.23-50.34%917033.20%
QQQ220713P002760002022-06-24 2:07PM EDT2022-07-133.062.692.74-2.15-41.27%25728234.56%
QQQ220715P002760002022-06-24 4:05PM EDT2022-07-153.123.143.18-2.74-46.76%6,9476,08235.10%
QQQ220718P002760002022-06-24 3:52PM EDT2022-07-183.463.383.43-2.95-46.02%116134.03%
QQQ220720P002760002022-06-23 3:53PM EDT2022-07-206.423.803.860.00-365134.54%
QQQ220722P002760002022-06-24 2:49PM EDT2022-07-224.214.204.27-2.79-39.86%1024734.94%
QQQ220729P002760002022-06-24 3:55PM EDT2022-07-295.405.355.46-2.73-33.58%7337435.41%
QQQ220819P002760002022-06-24 4:09PM EDT2022-08-197.737.787.85-2.97-27.76%12,5192,02134.28%