UK markets close in 2 hours 10 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:294.00
Callsfor5 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220705C002940002022-07-01 4:10PM EDT2022-07-050.050.050.06-0.19-79.17%42393728.61%
QQQ220706C002940002022-07-01 4:09PM EDT2022-07-060.210.190.21-0.28-57.14%7154029.64%
QQQ220708C002940002022-07-01 4:10PM EDT2022-07-080.670.650.67-0.19-22.09%1,0313,19631.03%
QQQ220711C002940002022-07-01 3:56PM EDT2022-07-110.970.960.99-0.29-23.02%9166027.86%
QQQ220713C002940002022-07-01 3:50PM EDT2022-07-131.731.671.70-0.41-19.16%7530330.52%
QQQ220715C002940002022-07-01 4:01PM EDT2022-07-152.302.242.27+0.07+3.14%9963,64831.53%
QQQ220718C002940002022-07-01 3:50PM EDT2022-07-182.552.512.54+0.20+8.51%10417129.69%
QQQ220720C002940002022-07-01 3:41PM EDT2022-07-203.032.963.00-1.13-27.16%1173430.19%
QQQ220722C002940002022-07-01 3:57PM EDT2022-07-223.373.383.41-0.79-18.99%3526430.45%
QQQ220725C002940002022-07-01 3:45PM EDT2022-07-253.723.633.67-0.48-11.43%535529.38%
QQQ220727C002940002022-07-01 2:32PM EDT2022-07-273.914.244.29-1.21-23.63%7646030.58%
QQQ220729C002940002022-07-01 3:12PM EDT2022-07-294.464.694.74-0.26-5.51%7765031.06%
QQQ220801C002940002022-07-01 2:44PM EDT2022-08-014.634.924.97-0.58-11.13%186530.20%
QQQ220803C002940002022-06-30 12:20PM EDT2022-08-035.755.295.380.00--230.59%
QQQ220805C002940002022-07-01 1:39PM EDT2022-08-054.935.675.75-0.96-16.30%23730.83%
QQQ220812C002940002022-07-01 1:30PM EDT2022-08-125.616.606.70-1.20-17.62%2130.74%
QQQ220819C002940002022-07-01 3:53PM EDT2022-08-197.287.497.54+0.03+0.41%851,64330.56%
QQQ220916C002940002022-07-01 3:50PM EDT2022-09-1610.6010.5110.65+0.49+4.85%4415330.52%
Putsfor5 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220705P002940002022-07-01 3:58PM EDT2022-07-0512.0611.9412.24-3.15-20.71%31241241.55%
QQQ220706P002940002022-07-01 1:16PM EDT2022-07-0615.6612.0812.40+4.21+36.77%1010637.40%
QQQ220708P002940002022-07-01 3:55PM EDT2022-07-0812.8812.5312.76-2.71-17.38%3621,41033.99%
QQQ220711P002940002022-07-01 3:52PM EDT2022-07-1113.3012.8213.08-0.78-5.54%656829.91%
QQQ220713P002940002022-07-01 9:54AM EDT2022-07-1314.5513.5013.74+1.35+10.23%4217131.75%
QQQ220715P002940002022-07-01 4:01PM EDT2022-07-1513.9514.0314.27-2.59-15.66%1852,32732.34%
QQQ220718P002940002022-07-01 10:15AM EDT2022-07-1816.9814.3914.54+0.16+0.95%466130.40%
QQQ220720P002940002022-07-01 3:10PM EDT2022-07-2015.1614.8114.96+2.01+15.29%2917630.64%
QQQ220722P002940002022-07-01 3:50PM EDT2022-07-2215.0015.2415.35-0.38-2.47%816330.77%
QQQ220725P002940002022-07-01 2:50PM EDT2022-07-2515.8715.4415.59-1.52-8.74%233329.60%
QQQ220727P002940002022-07-01 3:10PM EDT2022-07-2716.6016.0316.16-3.79-18.59%316030.59%
QQQ220729P002940002022-07-01 1:17PM EDT2022-07-2919.3816.4416.59+0.69+3.69%6820130.99%
QQQ220801P002940002022-07-01 10:07AM EDT2022-08-0117.6516.6616.78-0.10-0.56%18830.01%
QQQ220803P002940002022-07-01 3:54PM EDT2022-08-0317.1617.0017.14-4.14-19.44%15530.23%
QQQ220805P002940002022-07-01 12:40PM EDT2022-08-0519.9217.2017.48+1.94+10.79%54130.39%
QQQ220819P002940002022-07-01 3:39PM EDT2022-08-1918.8918.9519.06-0.61-3.13%10285729.65%
QQQ220916P002940002022-07-01 10:39AM EDT2022-09-1624.8221.5221.69+3.21+14.85%261928.86%