UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
294.61+9.76 (+3.43%)
At close: 04:00PM EDT
294.70 +0.09 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:312.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C003120002022-06-24 4:13PM EDT2022-06-270.030.020.03+0.02+200.00%49517833.99%
QQQ220629C003120002022-06-24 1:09PM EDT2022-06-290.090.120.14+0.02+28.57%627430.52%
QQQ220630C003120002022-06-24 3:31PM EDT2022-06-300.170.230.26+0.05+41.67%1264,39930.81%
QQQ220701C003120002022-06-24 4:14PM EDT2022-07-010.370.360.38+0.19+105.56%21566430.62%
QQQ220705C003120002022-06-24 2:53PM EDT2022-07-050.450.580.61+0.26+136.84%822226.66%
QQQ220706C003120002022-06-24 3:59PM EDT2022-07-060.810.750.78+0.36+80.00%172827.20%
QQQ220708C003120002022-06-24 4:14PM EDT2022-07-081.141.121.15+0.62+119.23%2426228.15%
QQQ220711C003120002022-06-24 3:57PM EDT2022-07-111.361.341.39+0.76+126.67%1330827.00%
QQQ220713C003120002022-06-24 4:03PM EDT2022-07-131.861.831.87+1.15+161.97%268628.30%
QQQ220715C003120002022-06-24 3:43PM EDT2022-07-152.022.212.26+0.91+81.98%1,1418,66828.88%
QQQ220718C003120002022-06-24 3:52PM EDT2022-07-182.412.422.47+1.37+131.73%282527.91%
QQQ220722C003120002022-06-24 3:57PM EDT2022-07-223.183.113.17+1.50+89.29%869328.64%
QQQ220729C003120002022-06-24 3:55PM EDT2022-07-294.224.174.28+1.82+75.83%95129.33%
QQQ220819C003120002022-06-24 4:07PM EDT2022-08-196.646.556.64+2.59+63.95%22952128.98%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P003120002022-06-23 9:49AM EDT2022-06-2729.8617.6618.190.00-1257.62%
QQQ220629P003120002022-06-24 3:54PM EDT2022-06-2918.1417.8918.28-15.55-46.16%28946.88%
QQQ220630P003120002022-06-24 10:15AM EDT2022-06-3019.4217.9818.36-9.43-32.69%167243.04%
QQQ220701P003120002022-06-24 11:36AM EDT2022-07-0120.8218.1018.47-6.44-23.62%341740.63%
QQQ220705P003120002022-06-24 11:53AM EDT2022-07-0520.8718.3118.68-11.15-34.82%48133.33%
QQQ220706P003120002022-06-22 10:11AM EDT2022-07-0630.8018.4718.780.00-49832.58%
QQQ220708P003120002022-06-10 3:37PM EDT2022-07-0823.2018.8019.130.00-163832.43%
QQQ220711P003120002022-06-23 10:40AM EDT2022-07-1128.5919.0119.340.00-13030.51%
QQQ220715P003120002022-06-24 1:17PM EDT2022-07-1519.9019.8020.15-11.15-35.91%431,27131.35%
QQQ220722P003120002022-06-24 9:58AM EDT2022-07-2223.9820.5920.94-6.23-20.62%485530.14%
QQQ220729P003120002022-06-24 3:44PM EDT2022-07-2922.4521.5321.91-7.87-25.96%23,18630.13%
QQQ220819P003120002022-06-24 3:50PM EDT2022-08-1924.1023.6423.95-8.48-26.03%1265128.80%