UK markets close in 3 hours 29 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:302.00
Callsfor5 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220705C003020002022-07-01 4:05PM EDT2022-07-050.020.010.02-0.05-71.43%1,1621,46837.89%
QQQ220706C003020002022-07-01 2:54PM EDT2022-07-060.050.030.04-0.11-68.75%3219533.59%
QQQ220708C003020002022-07-01 3:51PM EDT2022-07-080.140.140.15-0.13-48.15%4,6436,24232.03%
QQQ220711C003020002022-07-01 4:10PM EDT2022-07-110.260.250.26-0.33-55.93%1620928.13%
QQQ220713C003020002022-07-01 3:49PM EDT2022-07-130.610.560.58-0.16-20.78%371,01030.18%
QQQ220715C003020002022-07-01 4:12PM EDT2022-07-150.890.870.89-0.16-15.24%4924,05630.91%
QQQ220718C003020002022-07-01 3:46PM EDT2022-07-181.081.021.04-0.45-29.41%1322128.93%
QQQ220720C003020002022-07-01 3:59PM EDT2022-07-201.311.301.32-0.64-32.82%1216229.25%
QQQ220722C003020002022-07-01 3:54PM EDT2022-07-221.541.571.59-0.39-20.21%2920229.42%
QQQ220725C003020002022-07-01 3:41PM EDT2022-07-251.801.731.76+0.07+4.05%528928.32%
QQQ220727C003020002022-07-01 3:35PM EDT2022-07-272.202.162.20-0.66-23.08%8312129.41%
QQQ220729C003020002022-07-01 3:58PM EDT2022-07-292.522.482.51-0.19-7.01%3955629.72%
QQQ220801C003020002022-07-01 12:24PM EDT2022-08-012.232.652.68-0.28-11.16%32928.89%
QQQ220803C003020002022-06-30 1:40PM EDT2022-08-033.602.923.000.00--229.25%
QQQ220805C003020002022-07-01 2:35PM EDT2022-08-053.003.213.28-0.14-4.46%314829.44%
QQQ220812C003020002022-07-01 12:25PM EDT2022-08-123.413.964.04+3.41-13-29.33%
QQQ220819C003020002022-07-01 3:59PM EDT2022-08-194.744.694.73-0.07-1.46%3767,02929.13%
QQQ220916C003020002022-07-01 10:13AM EDT2022-09-166.917.367.42-0.20-2.81%41,01529.10%
Putsfor5 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220705P003020002022-07-01 11:06AM EDT2022-07-0523.5719.8920.19+4.55+23.92%3315351.76%
QQQ220706P003020002022-06-30 10:55AM EDT2022-07-0623.6019.9120.220.00-13648.93%
QQQ220708P003020002022-07-01 3:53PM EDT2022-07-0820.7720.0120.30+1.72+9.03%4,5034,78639.70%
QQQ220711P003020002022-07-01 2:08PM EDT2022-07-1123.0020.1020.42+3.86+20.17%63833.30%
QQQ220713P003020002022-07-01 10:04AM EDT2022-07-1322.1520.3920.70+1.94+9.60%211033.20%
QQQ220715P003020002022-07-01 4:07PM EDT2022-07-1520.7520.6720.93-2.59-11.10%1063,72432.53%
QQQ220718P003020002022-07-01 9:32AM EDT2022-07-1823.8420.8221.12-5.06-17.51%17130.62%
QQQ220720P003020002022-06-29 2:02PM EDT2022-07-2019.6321.0821.370.00-1316530.52%
QQQ220722P003020002022-07-01 11:30AM EDT2022-07-2223.7821.3121.61+3.16+15.32%1924530.36%
QQQ220725P003020002022-07-01 9:50AM EDT2022-07-2522.9421.4621.74+2.34+11.36%143928.94%
QQQ220729P003020002022-07-01 3:06PM EDT2022-07-2923.1122.2322.39-0.36-1.53%1021029.79%
QQQ220801P003020002022-07-01 2:37PM EDT2022-08-0123.4422.3822.56+23.44-2028.94%
QQQ220805P003020002022-06-30 3:03PM EDT2022-08-0524.5122.8823.050.00--2029.07%
QQQ220819P003020002022-07-01 3:28PM EDT2022-08-1924.8124.1624.29-0.33-1.31%2836228.22%
QQQ220916P003020002022-06-29 10:19AM EDT2022-09-1626.3126.1826.510.00-1124327.41%