UK Markets close in 7 hrs 32 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.87-8.07 (-2.88%)
At close: 04:00PM EDT
272.94 +1.07 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C002900002022-08-11 10:12AM EDT2022-09-3042.8138.3138.54+10.33+31.80%23,325806.27%
QQQ221021C002900002022-08-11 2:13PM EDT2022-10-2140.5540.3340.58+6.97+20.76%36,511179.54%
QQQ221118C002900002022-08-11 1:34PM EDT2022-11-1844.5343.3643.49+6.92+18.40%12882126.51%
QQQ221216C002900002022-08-11 1:17PM EDT2022-12-1647.3445.8946.01+6.86+16.95%7831,579106.35%
QQQ221230C002900002022-08-11 12:17PM EDT2022-12-3047.5646.6546.81+0.06+0.13%31,14899.37%
QQQ230120C002900002022-08-11 12:31PM EDT2023-01-2049.8448.3248.46+7.14+16.72%2519,53692.43%
QQQ230317C002900002022-08-11 11:13AM EDT2023-03-1753.9352.6752.79+1.56+2.98%222,08781.52%
QQQ230331C002900002022-08-11 1:56PM EDT2023-03-3154.3253.4853.65+7.12+15.08%229279.45%
QQQ230616C002900002022-08-11 10:58AM EDT2023-06-1661.1958.4858.92+7.60+14.18%21,72072.35%
QQQ230630C002900002022-08-11 9:52AM EDT2023-06-3061.5958.5359.90+8.21+15.38%22271.04%
QQQ230915C002900002022-08-08 12:08PM EDT2023-09-1561.9862.9564.400.00--1667.06%
QQQ231215C002900002022-08-10 10:57AM EDT2023-12-1566.8567.1769.24+1.41+2.15%22,58963.67%
QQQ240119C002900002022-08-10 3:42PM EDT2024-01-1970.0068.3570.49+6.33+9.94%654162.30%
QQQ240621C002900002022-08-11 11:03AM EDT2024-06-2177.7974.3677.50+9.65+14.16%569158.92%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P002900002022-08-11 2:18PM EDT2022-09-303.263.293.32-1.67-33.87%13,34031,5260.00%
QQQ221021P002900002022-08-11 2:14PM EDT2022-10-214.995.005.03-1.70-25.41%2,83322,7930.00%
QQQ221118P002900002022-08-11 2:21PM EDT2022-11-187.207.257.29-1.98-21.57%2771,8490.00%
QQQ221216P002900002022-08-11 2:08PM EDT2022-12-168.959.049.09-2.10-19.00%1,061157,7810.00%
QQQ221230P002900002022-08-11 1:15PM EDT2022-12-309.409.819.87-2.46-20.74%541,6020.00%
QQQ230120P002900002022-08-11 2:16PM EDT2023-01-2010.8710.9210.98-2.14-16.45%57520,1510.00%
QQQ230317P002900002022-08-11 2:32PM EDT2023-03-1713.8013.7613.82-2.00-12.66%5916,1370.00%
QQQ230331P002900002022-08-10 11:51AM EDT2023-03-3114.3114.4514.55-0.16-1.11%13570.00%
QQQ230616P002900002022-08-11 9:51AM EDT2023-06-1616.6017.4317.67-2.85-14.65%132,3610.00%
QQQ230630P002900002022-08-11 10:43AM EDT2023-06-3016.9417.7418.07-2.12-11.12%7620.00%
QQQ230915P002900002022-08-10 9:39AM EDT2023-09-1520.5020.1420.57-1.36-6.22%1157.90%
QQQ231215P002900002022-08-02 1:02PM EDT2023-12-1524.9022.6923.310.00-18,9049.89%
QQQ240119P002900002022-08-10 3:52PM EDT2024-01-1923.3023.5324.13-2.70-10.38%13,99710.27%
QQQ240621P002900002022-08-10 2:13PM EDT2024-06-2126.7026.6327.38-1.70-5.99%13,77411.43%