UK markets close in 7 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.87-8.07 (-2.88%)
At close: 04:00PM EDT
272.94 +1.07 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C003150002022-09-29 3:59PM EDT2022-09-300.010.000.000.00-23050.00%
QQQ221003C003150002022-09-29 10:19AM EDT2022-10-030.010.000.000.00-1025.00%
QQQ221005C003150002022-09-27 1:29PM EDT2022-10-050.020.000.000.00-20025.00%
QQQ221007C003150002022-09-29 1:57PM EDT2022-10-070.010.000.000.00-16025.00%
QQQ221010C003150002022-09-29 1:57PM EDT2022-10-100.020.000.000.00-2012.50%
QQQ221012C003150002022-09-29 10:59AM EDT2022-10-120.050.000.000.00-159012.50%
QQQ221014C003150002022-09-29 2:31PM EDT2022-10-140.100.000.000.00-73012.50%
QQQ221017C003150002022-09-29 4:02PM EDT2022-10-170.130.000.000.00-10012.50%
QQQ221019C003150002022-09-28 12:50PM EDT2022-10-190.340.000.000.00-500012.50%
QQQ221021C003150002022-09-29 4:05PM EDT2022-10-210.250.000.000.00-8,853012.50%
QQQ221024C003150002022-09-29 3:05PM EDT2022-10-240.260.000.000.00-58012.50%
QQQ221026C003150002022-09-29 3:18PM EDT2022-10-260.340.000.000.00-54012.50%
QQQ221028C003150002022-09-29 3:37PM EDT2022-10-280.430.000.000.00-160012.50%
QQQ221031C003150002022-09-29 3:57PM EDT2022-10-310.470.000.000.00-39012.50%
QQQ221104C003150002022-09-29 2:52PM EDT2022-11-040.590.000.000.00-35012.50%
QQQ221118C003150002022-09-29 3:56PM EDT2022-11-181.290.000.000.00-64706.25%
QQQ221216C003150002022-09-29 3:41PM EDT2022-12-162.520.000.000.00-23506.25%
QQQ221230C003150002022-09-29 1:26PM EDT2022-12-303.150.000.000.00-34606.25%
QQQ230120C003150002022-09-29 3:59PM EDT2023-01-204.380.000.000.00-36906.25%
QQQ230317C003150002022-09-29 3:56PM EDT2023-03-178.050.000.000.00-30706.25%
QQQ230331C003150002022-09-23 1:16PM EDT2023-03-319.940.000.000.00-903.13%
QQQ230616C003150002022-09-28 3:06PM EDT2023-06-1616.000.000.000.00-303.13%
QQQ230630C003150002022-09-29 3:45PM EDT2023-06-3013.530.000.000.00-1,80603.13%
QQQ230915C003150002022-09-29 3:45PM EDT2023-09-1517.250.000.000.00-103.13%
QQQ231215C003150002022-09-29 10:05AM EDT2023-12-1522.120.000.000.00-303.13%
QQQ240119C003150002022-09-29 3:52PM EDT2024-01-1923.100.000.000.00-403.13%
QQQ240621C003150002022-09-28 2:02PM EDT2024-06-2132.310.000.000.00-103.13%
QQQ241220C003150002022-09-29 10:29AM EDT2024-12-2035.590.000.000.00-201.56%
QQQ250117C003150002022-09-23 4:12PM EDT2025-01-1738.330.000.000.00-201.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P003150002022-09-29 3:52PM EDT2022-09-3043.000.000.000.00-19300.00%
QQQ221003P003150002022-09-27 9:38AM EDT2022-10-0335.380.000.000.00-400.00%
QQQ221005P003150002022-09-28 10:08AM EDT2022-10-0541.470.000.000.00-20000.00%
QQQ221007P003150002022-09-29 11:51AM EDT2022-10-0742.390.000.000.00-25500.00%
QQQ221010P003150002022-09-29 10:19AM EDT2022-10-1044.000.000.000.00-200.00%
QQQ221012P003150002022-09-28 10:06AM EDT2022-10-1241.310.000.000.00-15800.00%
QQQ221014P003150002022-09-29 2:17PM EDT2022-10-1445.700.000.000.00-900.00%
QQQ221017P003150002022-09-29 3:52PM EDT2022-10-1743.090.000.000.00-1100.00%
QQQ221019P003150002022-09-29 1:25PM EDT2022-10-1944.230.000.000.00-300.00%
QQQ221021P003150002022-09-29 3:59PM EDT2022-10-2142.920.000.000.00-9200.00%
QQQ221024P003150002022-09-23 10:05AM EDT2022-10-2440.090.000.000.00-500.00%
QQQ221028P003150002022-09-27 12:02PM EDT2022-10-2840.740.000.000.00-1800.00%
QQQ221104P003150002022-09-27 12:58PM EDT2022-11-0441.700.000.000.00-100.00%
QQQ221118P003150002022-09-29 3:45PM EDT2022-11-1844.200.000.000.00-15400.00%
QQQ221216P003150002022-09-29 4:05PM EDT2022-12-1644.290.000.000.00-5800.00%
QQQ221230P003150002022-09-29 3:38PM EDT2022-12-3044.870.000.000.00-22100.00%
QQQ230120P003150002022-09-29 2:44PM EDT2023-01-2047.390.000.000.00-9200.00%
QQQ230317P003150002022-09-29 3:57PM EDT2023-03-1747.440.000.000.00-1800.00%
QQQ230331P003150002022-09-29 3:50PM EDT2023-03-3147.920.000.000.00-300.00%
QQQ230616P003150002022-09-29 10:09AM EDT2023-06-1650.870.000.000.00-1100.00%
QQQ230630P003150002022-09-29 3:29PM EDT2023-06-3051.700.000.000.00-100.00%
QQQ230915P003150002022-09-29 9:57AM EDT2023-09-1551.950.000.000.00-200.00%
QQQ231215P003150002022-09-29 3:00PM EDT2023-12-1555.830.000.000.00-100.00%
QQQ240119P003150002022-09-29 3:45PM EDT2024-01-1954.980.000.000.00-100.00%
QQQ240621P003150002022-09-28 9:31AM EDT2024-06-2155.400.000.000.00-100.00%
QQQ241220P003150002022-09-23 4:07PM EDT2024-12-2056.150.000.000.00-200.00%
QQQ250117P003150002022-09-22 2:38PM EDT2025-01-1755.000.000.000.00-11200.00%