UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
320.79-0.96 (-0.30%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:309.00
Callsfor8 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220808C003090002022-08-08 12:15PM EDT2022-08-0812.1211.9712.16-0.78-6.05%2758253.42%
QQQ220810C003090002022-08-08 12:21PM EDT2022-08-1012.5012.4912.66-0.46-3.55%6611539.62%
QQQ220812C003090002022-08-08 12:17PM EDT2022-08-1212.7613.0413.19-1.05-7.60%1468536.39%
QQQ220815C003090002022-08-08 9:33AM EDT2022-08-1515.9313.2213.38+2.92+22.44%170130.24%
QQQ220817C003090002022-08-08 12:09PM EDT2022-08-1714.3113.8713.97+1.06+8.00%812730.91%
QQQ220819C003090002022-08-08 11:46AM EDT2022-08-1914.6614.4614.55+0.49+3.46%311,49931.45%
QQQ220824C003090002022-08-08 10:36AM EDT2022-08-2418.6615.2815.37+2.42+14.90%615830.08%
QQQ220826C003090002022-08-08 9:42AM EDT2022-08-2619.1615.8415.94+2.62+15.84%214830.77%
QQQ220829C003090002022-08-08 12:11PM EDT2022-08-2916.5616.1116.19+0.88+5.61%1810329.53%
QQQ220831C003090002022-08-08 11:17AM EDT2022-08-3118.3216.6216.73+1.33+7.83%24030.17%
QQQ220902C003090002022-08-05 9:41AM EDT2022-09-0217.2817.0717.160.00-2018030.42%
QQQ220906C003090002022-08-03 11:41AM EDT2022-09-0618.3417.3217.410.00-41029.09%
QQQ220907C003090002022-08-02 3:40PM EDT2022-09-0714.6317.5217.640.00--1029.32%
QQQ220909C003090002022-08-02 12:37PM EDT2022-09-0916.7318.0518.140.00-8530029.87%
QQQ220923C003090002022-08-08 11:07AM EDT2022-09-2322.5120.1420.25+2.66+13.40%10830.06%
Putsfor8 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220808P003090002022-08-08 10:17AM EDT2022-08-080.010.000.01-0.05-83.33%1102,06828.91%
QQQ220810P003090002022-08-08 12:26PM EDT2022-08-100.500.500.52-0.08-13.79%1,36990733.84%
QQQ220812P003090002022-08-08 12:20PM EDT2022-08-121.010.970.98-0.01-0.98%7587,31431.98%
QQQ220815P003090002022-08-08 12:18PM EDT2022-08-151.411.271.29+0.11+8.46%29651627.91%
QQQ220817P003090002022-08-08 11:24AM EDT2022-08-171.371.781.80-0.50-26.74%3337128.47%
QQQ220819P003090002022-08-08 12:21PM EDT2022-08-192.342.272.280.00-4,1682,99128.80%
QQQ220824P003090002022-08-08 12:21PM EDT2022-08-243.022.962.99+0.06+2.03%5931627.48%
QQQ220826P003090002022-08-08 12:20PM EDT2022-08-263.753.543.57-0.28-6.95%9246728.42%
QQQ220829P003090002022-08-08 11:43AM EDT2022-08-293.733.803.82+0.04+1.08%6010527.37%
QQQ220831P003090002022-08-08 12:03PM EDT2022-08-313.854.194.21-0.54-12.30%5914927.61%
QQQ220902P003090002022-08-08 11:46AM EDT2022-09-024.524.624.65-0.51-10.14%1742828.02%
QQQ220906P003090002022-08-05 11:38AM EDT2022-09-063.844.874.93-1.76-31.43%61026.97%
QQQ220907P003090002022-08-08 11:45AM EDT2022-09-074.915.045.12-0.22-4.29%26627.11%
QQQ220909P003090002022-08-08 11:00AM EDT2022-09-094.425.435.46-1.17-20.93%1631227.28%
QQQ220923P003090002022-08-08 10:27AM EDT2022-09-236.577.647.71-1.18-15.23%210228.30%