UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
325.93+8.85 (+2.79%)
At close: 04:00PM EDT
325.55 -0.38 (-0.12%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Strike:296.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C002960002022-08-10 3:48PM EDT2022-08-1029.8929.3830.07+8.27+38.25%3146693.36%
QQQ220812C002960002022-08-10 3:53PM EDT2022-08-1229.7929.5429.75+8.69+41.18%746160.00%
QQQ220815C002960002022-08-10 1:00PM EDT2022-08-1528.5229.4929.75+1.70+6.34%14630.00%
QQQ220817C002960002022-08-10 9:31AM EDT2022-08-1728.4229.5929.85+7.56+36.24%12900.00%
QQQ220819C002960002022-08-10 1:49PM EDT2022-08-1929.8529.8030.02+7.94+36.24%1872,34327.54%
QQQ220822C002960002022-08-09 2:23PM EDT2022-08-2221.5229.8630.120.00-2746427.25%
QQQ220824C002960002022-08-10 1:37PM EDT2022-08-2429.4830.0430.30+7.51+34.18%325728.71%
QQQ220826C002960002022-08-08 1:00PM EDT2022-08-2626.7630.3430.590.00-216730.59%
QQQ220829C002960002022-08-09 2:23PM EDT2022-08-2922.6730.4830.730.00-1218129.53%
QQQ220831C002960002022-08-09 1:37PM EDT2022-08-3122.9830.7531.040.00-327430.64%
QQQ220902C002960002022-08-10 3:12PM EDT2022-09-0230.4631.0631.34+7.44+32.32%38331.37%
QQQ220906C002960002022-08-08 9:30AM EDT2022-09-0629.3631.2131.530.00-1130.15%
QQQ220907C002960002022-08-08 1:07PM EDT2022-09-0728.3631.3232.240.00-2233.30%
QQQ220909C002960002022-08-04 11:27AM EDT2022-09-0929.4331.6532.000.00-494931.06%
QQQ220916C002960002022-08-10 3:57PM EDT2022-09-1632.9932.5532.74+7.30+28.42%173,09231.13%
QQQ220923C002960002022-08-09 2:33PM EDT2022-09-2326.2633.1933.410.00-496130.96%
QQQ220930C002960002022-08-10 3:32PM EDT2022-09-3033.8133.8134.18+6.62+24.35%31,59731.18%
QQQ221021C002960002022-08-09 11:14AM EDT2022-10-2134.1336.1136.38+4.14+13.80%512831.57%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002960002022-08-10 2:19PM EDT2022-08-100.010.000.01-0.01-50.00%591,78162.50%
QQQ220812P002960002022-08-10 3:50PM EDT2022-08-120.030.010.03-0.10-76.92%1,6781,69443.75%
QQQ220815P002960002022-08-10 4:00PM EDT2022-08-150.040.030.05-0.17-80.95%5149632.81%
QQQ220817P002960002022-08-10 12:45PM EDT2022-08-170.130.090.11-0.38-74.51%1953631.84%
QQQ220819P002960002022-08-10 3:27PM EDT2022-08-190.200.200.21-0.56-73.68%1945,36631.64%
QQQ220822P002960002022-08-10 3:48PM EDT2022-08-220.290.280.30-0.69-70.41%5652229.64%
QQQ220824P002960002022-08-10 10:26AM EDT2022-08-240.610.430.45-0.73-54.48%3625129.93%
QQQ220826P002960002022-08-10 1:41PM EDT2022-08-260.710.650.68-1.04-59.43%3751130.81%
QQQ220829P002960002022-08-10 12:42PM EDT2022-08-290.880.770.79-1.27-59.07%21913529.46%
QQQ220831P002960002022-08-10 1:44PM EDT2022-08-311.040.970.99-1.42-57.72%687929.74%
QQQ220902P002960002022-08-10 2:27PM EDT2022-09-021.241.191.22-1.44-53.73%1436730.12%
QQQ220906P002960002022-08-10 3:47PM EDT2022-09-061.291.341.37-1.69-56.71%116928.81%
QQQ220907P002960002022-08-09 10:31AM EDT2022-09-073.101.441.490.00-82229.02%
QQQ220909P002960002022-08-10 1:17PM EDT2022-09-091.781.681.71-1.66-48.26%1,32711329.25%
QQQ220916P002960002022-08-10 4:01PM EDT2022-09-162.412.422.46-1.97-44.98%2,5255,83529.72%
QQQ220923P002960002022-08-09 1:21PM EDT2022-09-235.50--0.00---0.00%
QQQ220930P002960002022-08-10 3:02PM EDT2022-09-303.983.893.94-2.47-38.29%2143230.25%
QQQ221021P002960002022-08-10 3:13PM EDT2022-10-215.865.765.80-2.47-29.65%15842330.08%
QQQ230630P002960002022-07-08 3:07PM EDT2023-06-3029.1720.3720.710.00-5528.80%