UK markets close in 7 hours 10 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
280.19 -3.61 (-1.27%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C002950002022-06-29 4:13PM EDT2022-06-300.130.000.000.00-23,809012.50%
QQQ220701C002950002022-06-29 4:13PM EDT2022-07-010.390.000.000.00-3,925012.50%
QQQ220705C002950002022-06-29 4:14PM EDT2022-07-050.750.000.000.00-1,21306.25%
QQQ220706C002950002022-06-29 3:58PM EDT2022-07-061.150.000.000.00-43106.25%
QQQ220708C002950002022-06-29 4:12PM EDT2022-07-081.670.000.000.00-1,37706.25%
QQQ220711C002950002022-06-29 4:13PM EDT2022-07-111.980.000.000.00-12706.25%
QQQ220713C002950002022-06-29 4:00PM EDT2022-07-132.730.000.000.00-8306.25%
QQQ220715C002950002022-06-29 4:14PM EDT2022-07-153.150.000.000.00-5,25003.13%
QQQ220718C002950002022-06-29 3:27PM EDT2022-07-183.600.000.000.00-5103.13%
QQQ220720C002950002022-06-29 10:01AM EDT2022-07-203.960.000.000.00-203.13%
QQQ220722C002950002022-06-29 1:16PM EDT2022-07-223.950.000.000.00-18803.13%
QQQ220725C002950002022-06-29 1:45PM EDT2022-07-254.530.000.000.00-13703.13%
QQQ220727C002950002022-06-29 2:48PM EDT2022-07-274.960.000.000.00-27203.13%
QQQ220729C002950002022-06-29 4:00PM EDT2022-07-295.580.000.000.00-5,50403.13%
QQQ220801C002950002022-06-29 2:12PM EDT2022-08-016.095.695.730.00-17029.92%
QQQ220805C002950002022-06-29 3:58PM EDT2022-08-056.770.000.000.00-8803.13%
QQQ220819C002950002022-06-29 3:58PM EDT2022-08-198.590.000.000.00-2,51203.13%
QQQ220916C002950002022-06-29 3:44PM EDT2022-09-1611.400.000.000.00-40401.56%
QQQ220930C002950002022-06-29 12:08PM EDT2022-09-3012.420.000.000.00-1501.56%
QQQ221021C002950002022-06-29 3:48PM EDT2022-10-2114.470.000.000.00-22001.56%
QQQ221118C002950002022-06-29 3:50PM EDT2022-11-1817.200.000.000.00-1701.56%
QQQ221216C002950002022-06-29 3:20PM EDT2022-12-1619.210.000.000.00-1201.56%
QQQ221230C002950002022-06-29 1:57PM EDT2022-12-3019.850.000.000.00-301.56%
QQQ230120C002950002022-06-29 3:53PM EDT2023-01-2021.000.000.000.00-9301.56%
QQQ230317C002950002022-06-27 3:57PM EDT2023-03-1729.460.000.000.00-1500.78%
QQQ230331C002950002022-06-28 10:31AM EDT2023-03-3129.300.000.000.00-100.78%
QQQ230616C002950002022-06-29 9:45AM EDT2023-06-1627.910.000.000.00-1000.78%
QQQ231215C002950002022-06-29 12:52PM EDT2023-12-1536.710.000.000.00-100.78%
QQQ240119C002950002022-06-29 3:53PM EDT2024-01-1938.100.000.000.00-200.78%
QQQ240621C002950002022-06-28 12:01PM EDT2024-06-2146.000.000.000.00-500.78%
Putsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630P002950002022-06-29 3:57PM EDT2022-06-3011.070.000.000.00-23300.00%
QQQ220701P002950002022-06-29 3:56PM EDT2022-07-0111.500.000.000.00-49000.00%
QQQ220705P002950002022-06-29 3:06PM EDT2022-07-0512.390.000.000.00-14900.00%
QQQ220706P002950002022-06-29 3:56PM EDT2022-07-0612.200.000.000.00-700.00%
QQQ220708P002950002022-06-29 3:07PM EDT2022-07-0812.990.000.000.00-18300.00%
QQQ220711P002950002022-06-29 3:27PM EDT2022-07-1112.700.000.000.00-3100.00%
QQQ220713P002950002022-06-29 3:08PM EDT2022-07-1313.920.000.000.00-1800.00%
QQQ220715P002950002022-06-29 3:35PM EDT2022-07-1514.430.000.000.00-1,41000.00%
QQQ220718P002950002022-06-29 2:20PM EDT2022-07-1814.120.000.000.00-1000.00%
QQQ220720P002950002022-06-29 10:42AM EDT2022-07-2014.710.000.000.00-900.00%
QQQ220722P002950002022-06-29 4:04PM EDT2022-07-2215.340.000.000.00-14200.00%
QQQ220725P002950002022-06-29 3:03PM EDT2022-07-2516.190.000.000.00-100.00%
QQQ220727P002950002022-06-29 1:29PM EDT2022-07-2716.800.000.000.00-500.00%
QQQ220729P002950002022-06-29 4:00PM EDT2022-07-2916.450.000.000.00-1,04100.00%
QQQ220801P002950002022-06-29 12:56PM EDT2022-08-0117.610.000.000.00-800.00%
QQQ220805P002950002022-06-29 11:15AM EDT2022-08-0517.680.000.000.00-100.00%
QQQ220819P002950002022-06-29 3:59PM EDT2022-08-1918.900.000.000.00-47600.00%
QQQ220916P002950002022-06-29 4:02PM EDT2022-09-1621.440.000.000.00-5200.00%
QQQ220930P002950002022-06-29 1:06PM EDT2022-09-3023.490.000.000.00-2200.00%
QQQ221021P002950002022-06-29 11:22AM EDT2022-10-2125.050.000.000.00-9500.00%
QQQ221118P002950002022-06-29 3:34PM EDT2022-11-1826.490.000.000.00-600.00%
QQQ221216P002950002022-06-29 3:49PM EDT2022-12-1628.110.000.000.00-8800.00%
QQQ221230P002950002022-06-29 10:47AM EDT2022-12-3027.930.000.000.00-6000.00%
QQQ230120P002950002022-06-29 1:17PM EDT2023-01-2030.150.000.000.00-100.00%
QQQ230317P002950002022-06-29 2:45PM EDT2023-03-1731.920.000.000.00-700.00%
QQQ230331P002950002022-06-27 9:35AM EDT2023-03-3127.800.000.000.00-100.00%
QQQ230616P002950002022-06-29 3:32PM EDT2023-06-1634.300.000.000.00-100.00%
QQQ231215P002950002022-06-28 3:41PM EDT2023-12-1538.200.000.000.00-200.00%
QQQ240119P002950002022-06-29 12:25PM EDT2024-01-1939.800.000.000.00-1600.00%
QQQ240621P002950002022-06-27 1:26PM EDT2024-06-2137.770.000.000.00--00.00%