UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.04-1.81 (-0.64%)
At close: 04:00PM EST
281.80 -0.24 (-0.09%)
After hours: 07:06PM EST
In the money
Show:ListStraddle
Strike:285.00
Callsfor12 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221212C002850002022-12-09 4:14PM EST2022-12-120.430.420.44-1.54-78.17%32,1863,92914.33%
QQQ221213C002850002022-12-09 4:11PM EST2022-12-132.832.712.89-1.22-30.12%3,0512,28535.52%
QQQ221214C002850002022-12-09 4:13PM EST2022-12-143.843.823.88-1.19-23.66%2,4371,60639.49%
QQQ221215C002850002022-12-09 4:14PM EST2022-12-154.114.064.11-1.12-21.41%2,2271,10237.67%
QQQ221216C002850002022-12-09 4:13PM EST2022-12-164.324.304.36-1.13-20.73%8,42280,63636.51%
QQQ221223C002850002022-12-09 4:03PM EST2022-12-235.034.975.02-1.09-17.81%5992,40828.86%
QQQ221230C002850002022-12-09 4:14PM EST2022-12-305.925.875.93-1.22-17.09%2,4324,37326.97%
QQQ230106C002850002022-12-09 3:59PM EST2023-01-067.077.017.09-1.09-13.36%5359,15127.10%
QQQ230113C002850002022-12-09 3:22PM EST2023-01-139.568.528.60+0.14+1.49%20982428.59%
QQQ230120C002850002022-12-09 4:13PM EST2023-01-209.309.289.35-1.17-11.17%11,38551,99528.06%
QQQ230217C002850002022-12-09 3:37PM EST2023-02-1713.9513.2213.33-0.34-2.38%34815,45229.82%
QQQ230317C002850002022-12-09 3:58PM EST2023-03-1716.4016.2816.42-0.74-4.32%15,85526,67230.50%
QQQ230331C002850002022-12-09 1:56PM EST2023-03-3118.6517.4717.62+0.35+1.91%448530.46%
QQQ230616C002850002022-12-09 11:42AM EST2023-06-1625.9324.4424.65+0.32+1.25%2812,88932.14%
QQQ230630C002850002022-12-09 12:42PM EST2023-06-3027.0525.0525.35+0.76+2.89%1264431.84%
QQQ230915C002850002022-12-09 2:05PM EST2023-09-1531.5530.4231.30+0.65+2.10%13,88133.17%
QQQ230929C002850002022-12-06 10:06AM EST2023-09-2931.9931.1231.870.00-136032.94%
QQQ231215C002850002022-12-08 10:00AM EST2023-12-1536.2535.7136.920.00-116,71833.81%
QQQ240119C002850002022-12-07 1:25PM EST2024-01-1937.0037.0738.380.00-132,24133.56%
QQQ240315C002850002022-11-28 9:37AM EST2024-03-1544.2939.9441.730.00-2534.14%
QQQ240621C002850002022-12-02 11:35AM EST2024-06-2151.0044.4546.150.00-115534.23%
QQQ241220C002850002022-12-09 10:08AM EST2024-12-2053.2051.2053.79+0.08+0.15%17634.60%
QQQ250117C002850002022-12-09 9:39AM EST2025-01-1753.8350.5155.00-0.04-0.07%121034.72%
Putsfor12 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221212P002850002022-12-09 4:13PM EST2022-12-123.383.313.42+0.29+9.39%13,6244,15014.60%
QQQ221213P002850002022-12-09 4:13PM EST2022-12-135.745.625.79+0.59+11.46%1,29858434.99%
QQQ221214P002850002022-12-09 4:03PM EST2022-12-146.736.696.75+0.73+12.17%3,1443,64238.79%
QQQ221215P002850002022-12-09 3:58PM EST2022-12-156.836.856.91+0.92+15.57%63281536.55%
QQQ221216P002850002022-12-09 4:07PM EST2022-12-167.077.057.10+0.69+10.82%10,99393,91935.08%
QQQ221223P002850002022-12-09 4:12PM EST2022-12-238.098.058.14+0.71+9.62%8802,22329.59%
QQQ221230P002850002022-12-09 4:11PM EST2022-12-308.858.768.86+0.81+10.07%6907,87926.86%
QQQ230106P002850002022-12-09 3:59PM EST2023-01-069.709.649.83+0.62+6.83%1373,26226.39%
QQQ230113P002850002022-12-09 3:55PM EST2023-01-1310.8010.9111.07+0.67+6.61%38010,73427.19%
QQQ230120P002850002022-12-09 4:09PM EST2023-01-2011.5411.4811.53+0.84+7.85%9,66844,77226.03%
QQQ230217P002850002022-12-09 3:51PM EST2023-02-1714.4514.4914.55+0.75+5.47%6149,74026.30%
QQQ230317P002850002022-12-09 4:03PM EST2023-03-1716.7016.6116.79+0.71+4.44%15,79954,35926.07%
QQQ230331P002850002022-12-09 4:14PM EST2023-03-3117.9117.7517.90+0.42+2.40%5169226.17%
QQQ230616P002850002022-12-09 3:28PM EST2023-06-1621.3522.1822.31-0.10-0.47%3919,82025.60%
QQQ230630P002850002022-12-09 12:32PM EST2023-06-3021.4022.6922.95-0.95-4.25%216825.46%
QQQ230915P002850002022-12-09 2:00PM EST2023-09-1524.9125.7225.95-1.38-5.25%3,5013,43124.73%
QQQ230929P002850002022-12-07 10:14AM EST2023-09-2926.6826.1526.520.00-115024.70%
QQQ231215P002850002022-12-09 2:48PM EST2023-12-1527.7528.5128.88-0.06-0.22%113,61124.08%
QQQ240119P002850002022-12-09 12:03PM EST2024-01-1928.0929.1429.69-0.56-1.95%82,12323.70%
QQQ240315P002850002022-12-06 3:09PM EST2024-03-1530.6130.4131.130.00-5923.37%
QQQ240621P002850002022-12-08 2:25PM EST2024-06-2132.2732.4733.160.00-1727622.69%
QQQ241220P002850002022-12-09 12:36PM EST2024-12-2035.1535.7336.67-1.64-4.46%18,04921.92%
QQQ250117P002850002022-12-09 3:43PM EST2025-01-1736.6734.3139.00+0.25+0.69%11,06822.95%