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
295.22 +0.61 (+0.21%)
Pre-market: 08:54AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C002800002022-06-24 4:14PM EDT2022-06-2714.200.000.000.00-5959800.00%
QQQ220629C002800002022-06-24 4:12PM EDT2022-06-2914.700.000.000.00-3388520.00%
QQQ220630C002800002022-06-24 4:07PM EDT2022-06-3015.210.000.000.00-4054,9420.00%
QQQ220701C002800002022-06-24 3:53PM EDT2022-07-0115.080.000.000.00-3762,9750.00%
QQQ220705C002800002022-06-24 3:27PM EDT2022-07-0514.350.000.000.00-556790.00%
QQQ220706C002800002022-06-24 10:56AM EDT2022-07-0614.330.000.000.00-132490.00%
QQQ220708C002800002022-06-24 3:54PM EDT2022-07-0816.800.000.000.00-2294190.00%
QQQ220711C002800002022-06-24 4:07PM EDT2022-07-1117.250.000.000.00-652710.00%
QQQ220713C002800002022-06-24 10:53AM EDT2022-07-1315.780.000.000.00-122720.00%
QQQ220715C002800002022-06-24 4:05PM EDT2022-07-1518.510.000.000.00-1,55050,3220.00%
QQQ220718C002800002022-06-24 2:45PM EDT2022-07-1817.190.000.000.00-1525820.00%
QQQ220720C002800002022-06-24 3:38PM EDT2022-07-2017.820.000.000.00-1772800.00%
QQQ220722C002800002022-06-24 3:59PM EDT2022-07-2219.850.000.000.00-2735830.00%
QQQ220725C002800002022-06-24 3:44PM EDT2022-07-2518.810.000.000.00-19370.00%
QQQ220727C002800002022-06-22 12:59PM EDT2022-07-2713.650.000.000.00--70.00%
QQQ220729C002800002022-06-24 3:58PM EDT2022-07-2921.180.000.000.00-1268680.00%
QQQ220805C002800002022-06-24 4:13PM EDT2022-08-0522.010.000.000.00-1260.00%
QQQ220819C002800002022-06-24 3:59PM EDT2022-08-1924.270.000.000.00-5165,6620.00%
QQQ220916C002800002022-06-24 3:59PM EDT2022-09-1627.310.000.000.00-818,1780.00%
QQQ220930C002800002022-06-24 3:55PM EDT2022-09-3028.090.000.000.00-541,0590.00%
QQQ221021C002800002022-06-24 1:05PM EDT2022-10-2128.240.000.000.00-158230.00%
QQQ221118C002800002022-06-24 4:00PM EDT2022-11-1832.630.000.000.00-131,6340.00%
QQQ221216C002800002022-06-24 3:59PM EDT2022-12-1634.910.000.000.00-7525,8910.00%
QQQ221230C002800002022-06-24 10:14AM EDT2022-12-3034.000.000.000.00-111160.00%
QQQ230120C002800002022-06-24 3:51PM EDT2023-01-2035.880.000.000.00-353,2570.00%
QQQ230317C002800002022-06-24 3:54PM EDT2023-03-1740.020.000.000.00-41,6330.00%
QQQ230331C002800002022-06-21 12:15PM EDT2023-03-3133.180.000.000.00-2800.00%
QQQ230616C002800002022-06-24 11:17AM EDT2023-06-1642.690.000.000.00-52,2810.00%
QQQ231215C002800002022-06-24 10:29AM EDT2023-12-1551.210.000.000.00-14820.00%
QQQ240119C002800002022-06-24 3:52PM EDT2024-01-1953.000.000.000.00-225540.00%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P002800002022-06-24 4:14PM EDT2022-06-270.090.000.000.00-15,2624,08525.00%
QQQ220629P002800002022-06-24 4:13PM EDT2022-06-290.590.000.000.00-5,9876,04412.50%
QQQ220630P002800002022-06-24 4:14PM EDT2022-06-300.900.000.000.00-4,62320,82812.50%
QQQ220701P002800002022-06-24 4:14PM EDT2022-07-011.210.000.000.00-24,61035,24212.50%
QQQ220705P002800002022-06-24 4:08PM EDT2022-07-051.600.000.000.00-4561,0006.25%
QQQ220706P002800002022-06-24 3:59PM EDT2022-07-061.890.000.000.00-9135256.25%
QQQ220708P002800002022-06-24 4:10PM EDT2022-07-082.500.000.000.00-6,9436,6386.25%
QQQ220711P002800002022-06-24 4:09PM EDT2022-07-112.790.000.000.00-1486096.25%
QQQ220713P002800002022-06-24 4:11PM EDT2022-07-133.480.000.000.00-1273946.25%
QQQ220715P002800002022-06-24 4:14PM EDT2022-07-154.000.000.000.00-26,49494,6916.25%
QQQ220718P002800002022-06-24 4:03PM EDT2022-07-184.210.000.000.00-524686.25%
QQQ220720P002800002022-06-24 3:11PM EDT2022-07-204.920.000.000.00-1445626.25%
QQQ220722P002800002022-06-24 3:59PM EDT2022-07-225.100.000.000.00-2451,0263.13%
QQQ220725P002800002022-06-24 4:06PM EDT2022-07-255.410.000.000.00-2442363.13%
QQQ220727P002800002022-06-24 11:12AM EDT2022-07-276.560.000.000.00-661903.13%
QQQ220729P002800002022-06-24 3:58PM EDT2022-07-296.380.000.000.00-4181,0653.13%
QQQ220801P002800002022-06-24 3:56PM EDT2022-08-016.730.000.000.00-79763.13%
QQQ220805P002800002022-06-24 3:58PM EDT2022-08-057.310.000.000.00-151763.13%
QQQ220819P002800002022-06-24 4:13PM EDT2022-08-198.950.000.000.00-1,87528,7103.13%
QQQ220916P002800002022-06-24 4:06PM EDT2022-09-1611.440.000.000.00-8,69957,6803.13%
QQQ220930P002800002022-06-24 3:59PM EDT2022-09-3012.670.000.000.00-5622,5663.13%
QQQ221021P002800002022-06-24 4:06PM EDT2022-10-2114.340.000.000.00-1591,4781.56%
QQQ221118P002800002022-06-24 4:01PM EDT2022-11-1816.240.000.000.00-435351.56%
QQQ221216P002800002022-06-24 3:57PM EDT2022-12-1617.810.000.000.00-1,18948,3071.56%
QQQ221230P002800002022-06-24 3:59PM EDT2022-12-3018.290.000.000.00-51,9681.56%
QQQ230120P002800002022-06-24 3:57PM EDT2023-01-2019.300.000.000.00-2,97621,0371.56%
QQQ230317P002800002022-06-24 3:45PM EDT2023-03-1721.890.000.000.00-414,5691.56%
QQQ230331P002800002022-06-24 3:54PM EDT2023-03-3122.000.000.000.00-146721.56%
QQQ230616P002800002022-06-24 2:21PM EDT2023-06-1624.830.000.000.00-1411,2161.56%
QQQ231215P002800002022-06-23 3:59PM EDT2023-12-1531.400.000.000.00-3611,6010.78%
QQQ240119P002800002022-06-24 3:58PM EDT2024-01-1928.950.000.000.00-272,7870.78%