UK markets close in 7 hours 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.80+0.26 (+0.09%)
At close: 04:00PM EDT
280.32 -3.48 (-1.23%)
Pre-market: 04:18AM EDT
In the money
Show:ListStraddle
Strike:285.00
Callsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C002850002022-06-29 4:14PM EDT2022-06-301.730.000.000.00-24,76203.13%
QQQ220701C002850002022-06-29 4:14PM EDT2022-07-012.680.000.000.00-24,75001.56%
QQQ220705C002850002022-06-29 4:10PM EDT2022-07-053.680.000.000.00-10,02800.78%
QQQ220706C002850002022-06-29 3:58PM EDT2022-07-064.450.000.000.00-3,17900.78%
QQQ220708C002850002022-06-29 4:14PM EDT2022-07-085.070.000.000.00-8,96100.78%
QQQ220711C002850002022-06-29 3:58PM EDT2022-07-115.900.000.000.00-43200.78%
QQQ220713C002850002022-06-29 4:01PM EDT2022-07-136.700.000.000.00-26900.78%
QQQ220715C002850002022-06-29 4:14PM EDT2022-07-157.160.000.000.00-5,06800.78%
QQQ220718C002850002022-06-29 3:24PM EDT2022-07-187.750.000.000.00-11200.39%
QQQ220720C002850002022-06-29 4:12PM EDT2022-07-208.180.000.000.00-7900.39%
QQQ220722C002850002022-06-29 3:58PM EDT2022-07-228.930.000.000.00-21500.39%
QQQ220725C002850002022-06-29 3:29PM EDT2022-07-259.380.000.000.00-4300.39%
QQQ220727C002850002022-06-29 2:30PM EDT2022-07-279.960.000.000.00-9300.39%
QQQ220729C002850002022-06-29 3:59PM EDT2022-07-2910.300.000.000.00-13400.39%
QQQ220801C002850002022-06-29 2:48PM EDT2022-08-0110.1310.2110.360.00-65032.11%
QQQ220803C002850002022-06-29 4:02PM EDT2022-08-0311.070.000.000.00-2900.39%
QQQ220805C002850002022-06-29 3:41PM EDT2022-08-0511.200.000.000.00-500.39%
QQQ220819C002850002022-06-29 4:11PM EDT2022-08-1913.300.000.000.00-75800.39%
QQQ220916C002850002022-06-29 3:58PM EDT2022-09-1616.790.000.000.00-12000.20%
QQQ220930C002850002022-06-29 3:00PM EDT2022-09-3017.500.000.000.00-9100.20%
QQQ221021C002850002022-06-29 3:15PM EDT2022-10-2119.600.000.000.00-18500.20%
QQQ221118C002850002022-06-29 3:39PM EDT2022-11-1822.240.000.000.00-1,03400.20%
QQQ221216C002850002022-06-29 11:04AM EDT2022-12-1624.470.000.000.00-100.20%
QQQ221230C002850002022-06-29 3:49PM EDT2022-12-3024.890.000.000.00-2700.20%
QQQ230120C002850002022-06-29 2:15PM EDT2023-01-2027.010.000.000.00-2000.20%
QQQ230317C002850002022-06-23 2:25PM EDT2023-03-1729.850.000.000.00-600.20%
QQQ230331C002850002022-06-28 1:44PM EDT2023-03-3131.890.000.000.00-200.10%
QQQ230616C002850002022-06-29 3:33PM EDT2023-06-1635.040.000.000.00-400.10%
QQQ231215C002850002022-06-29 10:32AM EDT2023-12-1542.630.000.000.00-200.10%
QQQ240119C002850002022-06-29 4:00PM EDT2024-01-1943.320.000.000.00-2,01100.10%
QQQ240621C002850002022-06-29 1:02PM EDT2024-06-2148.470.000.000.00-4400.10%
Putsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630P002850002022-06-29 4:14PM EDT2022-06-303.250.000.000.00-8,43900.00%
QQQ220701P002850002022-06-29 4:14PM EDT2022-07-014.140.000.000.00-8,74300.00%
QQQ220705P002850002022-06-29 4:02PM EDT2022-07-054.800.000.000.00-2,32800.00%
QQQ220706P002850002022-06-29 4:09PM EDT2022-07-065.490.000.000.00-51300.00%
QQQ220708P002850002022-06-29 4:05PM EDT2022-07-086.380.000.000.00-3,08600.00%
QQQ220711P002850002022-06-29 3:45PM EDT2022-07-116.800.000.000.00-14400.00%
QQQ220713P002850002022-06-29 2:01PM EDT2022-07-137.500.000.000.00-3300.00%
QQQ220715P002850002022-06-29 4:14PM EDT2022-07-158.500.000.000.00-9,85800.00%
QQQ220718P002850002022-06-29 3:42PM EDT2022-07-188.800.000.000.00-22000.00%
QQQ220720P002850002022-06-29 2:50PM EDT2022-07-209.710.000.000.00-5700.00%
QQQ220722P002850002022-06-29 3:58PM EDT2022-07-229.500.000.000.00-41500.00%
QQQ220725P002850002022-06-29 2:47PM EDT2022-07-2510.470.000.000.00-19100.00%
QQQ220727P002850002022-06-29 4:13PM EDT2022-07-2710.710.000.000.00-16900.00%
QQQ220729P002850002022-06-29 4:14PM EDT2022-07-2911.260.000.000.00-30600.00%
QQQ220801P002850002022-06-29 4:04PM EDT2022-08-0111.370.000.000.00-9100.00%
QQQ220803P002850002022-06-29 12:11PM EDT2022-08-0312.210.000.000.00-500.00%
QQQ220805P002850002022-06-29 3:41PM EDT2022-08-0512.230.000.000.00-2100.00%
QQQ220819P002850002022-06-29 4:08PM EDT2022-08-1913.980.000.000.00-96300.00%
QQQ220916P002850002022-06-29 4:09PM EDT2022-09-1616.640.000.000.00-57100.00%
QQQ220930P002850002022-06-29 3:57PM EDT2022-09-3017.930.000.000.00-17200.00%
QQQ221021P002850002022-06-29 2:45PM EDT2022-10-2120.000.000.000.00-14500.00%
QQQ221118P002850002022-06-29 12:32PM EDT2022-11-1822.470.000.000.00-600.00%
QQQ221216P002850002022-06-29 3:56PM EDT2022-12-1623.200.000.000.00-25600.00%
QQQ221230P002850002022-06-29 11:01AM EDT2022-12-3023.780.000.000.00-3800.00%
QQQ230120P002850002022-06-29 3:17PM EDT2023-01-2024.610.000.000.00-6300.00%
QQQ230317P002850002022-06-29 12:45PM EDT2023-03-1727.300.000.000.00-5100.00%
QQQ230331P002850002022-06-28 3:56PM EDT2023-03-3127.500.000.000.00-20800.00%
QQQ230616P002850002022-06-29 4:03PM EDT2023-06-1629.970.000.000.00-9400.00%
QQQ231215P002850002022-06-29 10:32AM EDT2023-12-1534.000.000.000.00-1000.00%
QQQ240119P002850002022-06-28 1:44PM EDT2024-01-1933.390.000.000.00-200.00%
QQQ240621P002850002022-06-28 2:36PM EDT2024-06-2136.620.000.000.00-100.00%