UK markets close in 5 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.13+1.85 (+0.66%)
At close: 04:00PM EDT
282.14 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:284.00
Callsfor5 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220705C002840002022-07-01 4:14PM EDT2022-07-051.451.421.46-0.24-14.20%7,9421,13527.20%
QQQ220706C002840002022-07-01 4:14PM EDT2022-07-062.302.242.28-0.20-8.00%1,82189030.54%
QQQ220708C002840002022-07-01 4:03PM EDT2022-07-083.543.403.45+0.15+4.42%2,9611,80832.69%
QQQ220711C002840002022-07-01 3:55PM EDT2022-07-113.923.974.03-0.31-7.33%47343229.36%
QQQ220713C002840002022-07-01 4:00PM EDT2022-07-135.205.075.12+0.36+7.44%638432.15%
QQQ220715C002840002022-07-01 3:58PM EDT2022-07-155.905.835.91+0.16+2.79%1,9235,01433.23%
QQQ220718C002840002022-07-01 3:50PM EDT2022-07-186.246.246.31-0.07-1.11%2935131.48%
QQQ220720C002840002022-07-01 3:26PM EDT2022-07-206.556.856.91+0.32+5.14%255532.04%
QQQ220722C002840002022-07-01 3:57PM EDT2022-07-227.427.427.48+0.35+4.95%27516532.54%
QQQ220725C002840002022-07-01 4:00PM EDT2022-07-257.827.747.82-1.11-12.43%3752131.47%
QQQ220727C002840002022-06-30 3:51PM EDT2022-07-278.178.508.580.00-1522432.76%
QQQ220729C002840002022-07-01 4:06PM EDT2022-07-299.159.059.13+0.75+8.93%2,0667,48133.31%
QQQ220801C002840002022-07-01 3:02PM EDT2022-08-018.799.319.41-1.57-15.15%276532.42%
QQQ220803C002840002022-07-01 12:35PM EDT2022-08-038.369.769.86-1.89-18.44%8432.73%
QQQ220805C002840002022-07-01 2:25PM EDT2022-08-059.6610.2110.30-0.84-8.00%1018533.03%
QQQ220812C002840002022-07-01 3:40PM EDT2022-08-1211.5111.2711.37-1.21-9.51%185832.87%
QQQ220819C002840002022-07-01 4:11PM EDT2022-08-1912.3212.2412.31+0.48+4.05%2722,76132.65%
QQQ220916C002840002022-07-01 2:45PM EDT2022-09-1615.1515.5715.650.00-6469332.39%
QQQ220930C002840002022-07-01 2:40PM EDT2022-09-3016.3916.8616.98+16.39-4-32.13%
QQQ221230C002840002022-07-01 12:59PM EDT2022-12-3022.3324.3024.48+22.33-70-32.09%
Putsfor5 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220705P002840002022-07-01 4:13PM EDT2022-07-053.463.463.54-2.54-42.33%1,0022,48829.83%
QQQ220706P002840002022-07-01 4:00PM EDT2022-07-064.094.294.36-2.81-40.72%84260532.64%
QQQ220708P002840002022-07-01 4:13PM EDT2022-07-085.405.425.48-2.36-30.41%1,8662,00933.92%
QQQ220711P002840002022-07-01 2:36PM EDT2022-07-116.675.976.05-0.63-8.63%3424130.27%
QQQ220713P002840002022-07-01 3:59PM EDT2022-07-137.057.047.13-1.62-18.69%3527932.91%
QQQ220715P002840002022-07-01 4:02PM EDT2022-07-157.777.707.87-2.09-21.20%1,2694,52433.68%
QQQ220718P002840002022-07-01 3:57PM EDT2022-07-188.328.118.26-1.17-12.33%5448131.84%
QQQ220720P002840002022-07-01 3:47PM EDT2022-07-208.748.748.84-2.49-22.17%3810532.30%
QQQ220722P002840002022-07-01 4:03PM EDT2022-07-229.179.309.38-1.63-15.09%13479432.66%
QQQ220725P002840002022-07-01 3:05PM EDT2022-07-2510.269.589.68-0.69-6.30%10215331.44%
QQQ220727P002840002022-07-01 3:41PM EDT2022-07-2710.3410.3310.40-0.99-8.74%2817332.60%
QQQ220729P002840002022-07-01 3:59PM EDT2022-07-2910.8710.8410.92-1.71-13.59%3,1511,70833.05%
QQQ220801P002840002022-07-01 2:21PM EDT2022-08-0111.9711.0811.17-0.51-4.09%539632.08%
QQQ220803P002840002022-06-30 2:29PM EDT2022-08-0312.2311.4911.590.00--1432.31%
QQQ220805P002840002022-07-01 11:36AM EDT2022-08-0513.4211.8711.98-0.34-2.47%252732.47%
QQQ220812P002840002022-07-01 11:24AM EDT2022-08-1214.5712.8412.95+14.57-8032.10%
QQQ220819P002840002022-07-01 3:51PM EDT2022-08-1913.8313.7113.80-1.88-11.97%2421,70731.71%
QQQ220916P002840002022-07-01 4:05PM EDT2022-09-1616.5616.5616.67-1.02-5.80%10247130.73%