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:295.00
Callsfor12 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221212C002950002022-12-09 3:51PM EST2022-12-120.010.000.01-0.09-90.00%7,9658,82619.53%
QQQ221214C002950002022-12-09 4:14PM EST2022-12-140.820.800.82-0.57-41.01%6186,91435.06%
QQQ221215C002950002022-12-09 4:01PM EST2022-12-150.950.940.98-0.70-42.42%2,19033933.91%
QQQ221216C002950002022-12-09 4:01PM EST2022-12-161.111.091.12-0.62-35.84%6,74040,00332.86%
QQQ221223C002950002022-12-09 4:06PM EST2022-12-231.661.611.66-0.66-28.45%1,44713,53426.88%
QQQ221230C002950002022-12-09 4:00PM EST2022-12-302.362.302.34-0.60-20.27%2,91014,94125.33%
QQQ230106C002950002022-12-09 3:40PM EST2023-01-063.443.143.21-0.42-10.88%5351225.39%
QQQ230113C002950002022-12-09 3:42PM EST2023-01-134.704.364.49-0.30-6.00%6625226.98%
QQQ230120C002950002022-12-09 4:11PM EST2023-01-205.034.985.05-0.81-13.87%1,28621,85226.27%
QQQ230217C002950002022-12-09 3:55PM EST2023-02-178.748.538.60-0.66-7.02%1245,96428.08%
QQQ230317C002950002022-12-09 3:39PM EST2023-03-1711.8811.3411.51-0.62-4.96%12114,40228.90%
QQQ230331C002950002022-12-08 3:30PM EST2023-03-3113.6212.5012.650.00-888228.90%
QQQ230616C002950002022-12-09 3:11PM EST2023-06-1620.2719.2219.35+0.42+2.12%218,77930.61%
QQQ230630C002950002022-12-08 11:47AM EST2023-06-3020.9119.8620.120.00-190430.46%
QQQ230915C002950002022-12-08 2:30PM EST2023-09-1525.7725.1625.730.00-1798831.63%
QQQ230929C002950002022-11-23 10:03AM EST2023-09-2930.8825.8826.360.00-336031.49%
QQQ231215C002950002022-12-09 12:05PM EST2023-12-1532.5230.6331.13+0.88+2.78%23,30932.24%
QQQ240119C002950002022-12-09 1:10PM EST2024-01-1933.2532.0832.600.00-571932.05%
QQQ240315C002950002022-12-07 11:02AM EST2024-03-1535.0034.7635.910.00-107932.67%
QQQ240621C002950002022-12-02 2:56PM EST2024-06-2145.8539.1840.860.00-45,62533.23%
QQQ241220C002950002022-12-06 3:53PM EST2024-12-2046.7446.0548.700.00-430733.79%
QQQ250117C002950002022-12-07 10:45AM EST2025-01-1746.4645.5050.000.00-217833.98%
Putsfor12 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221212P002950002022-12-09 3:39PM EST2022-12-1211.8612.8413.13+0.63+5.61%5714330.32%
QQQ221214P002950002022-12-09 12:28PM EST2022-12-1411.2913.6113.76-1.52-11.87%22,53034.79%
QQQ221215P002950002022-12-09 3:25PM EST2022-12-1512.1313.6013.85-0.11-0.90%3348232.86%
QQQ221216P002950002022-12-09 2:15PM EST2022-12-1612.1213.8413.96-0.57-4.49%48536,07631.62%
QQQ221223P002950002022-12-09 3:54PM EST2022-12-2314.5414.7414.98+0.89+6.52%50590229.13%
QQQ221230P002950002022-12-09 4:02PM EST2022-12-3015.2915.1715.45+1.08+7.60%5981,69726.04%
QQQ230106P002950002022-12-09 12:53PM EST2023-01-0613.8615.8816.10-1.67-10.75%322625.13%
QQQ230113P002950002022-12-09 1:15PM EST2023-01-1315.5516.7417.02-0.48-2.99%686625.58%
QQQ230120P002950002022-12-09 3:55PM EST2023-01-2017.0217.1917.46+0.75+4.61%5920,83324.67%
QQQ230217P002950002022-12-09 3:26PM EST2023-02-1718.6819.8219.94-0.85-4.35%2173824.62%
QQQ230317P002950002022-12-09 3:37PM EST2023-03-1720.9621.6821.96+0.59+2.90%10313,97924.46%
QQQ230331P002950002022-12-09 11:41AM EST2023-03-3121.4622.7622.94-1.12-4.96%2052624.52%
QQQ230616P002950002022-12-09 3:40PM EST2023-06-1626.5826.9527.11+0.62+2.39%612,35924.15%
QQQ230630P002950002022-12-05 10:04AM EST2023-06-3023.3727.4727.730.00-418224.05%
QQQ230915P002950002022-12-09 3:58PM EST2023-09-1530.4630.3830.64+0.91+3.08%52,71523.47%
QQQ230929P002950002022-12-09 11:24AM EST2023-09-2929.5030.8131.18-15.65-34.66%1123.44%
QQQ231215P002950002022-12-07 9:49AM EST2023-12-1534.0333.1133.490.00-22,56822.91%
QQQ240119P002950002022-12-08 2:49PM EST2024-01-1933.2433.7634.330.00-222,39522.61%
QQQ240315P002950002022-12-05 11:14AM EST2024-03-1531.2034.9835.760.00-1622.33%
QQQ240621P002950002022-12-09 12:30PM EST2024-06-2136.0037.0437.78-2.20-5.76%24,74621.74%
QQQ241220P002950002022-12-01 12:20PM EST2024-12-2037.0040.0841.340.00-272,55421.11%
QQQ250117P002950002022-12-08 2:04PM EST2025-01-1740.6939.0043.500.00-3018222.05%