UK markets close in 2 hours 43 minutes

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
295.50 +0.89 (+0.30%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C003150002022-06-24 3:59PM EDT2022-06-270.010.000.000.00-41357125.00%
QQQ220629C003150002022-06-24 4:13PM EDT2022-06-290.090.000.000.00-4935912.50%
QQQ220630C003150002022-06-24 4:03PM EDT2022-06-300.140.000.000.00-797,22012.50%
QQQ220701C003150002022-06-24 4:06PM EDT2022-07-010.220.000.000.00-7014,30812.50%
QQQ220705C003150002022-06-24 3:49PM EDT2022-07-050.320.000.000.00-5347212.50%
QQQ220706C003150002022-06-24 3:56PM EDT2022-07-060.510.000.000.00-1272076.25%
QQQ220708C003150002022-06-24 3:56PM EDT2022-07-080.800.000.000.00-2294066.25%
QQQ220711C003150002022-06-24 3:57PM EDT2022-07-110.960.000.000.00-162616.25%
QQQ220713C003150002022-06-24 3:00PM EDT2022-07-131.120.000.000.00-8266.25%
QQQ220715C003150002022-06-24 4:00PM EDT2022-07-151.780.000.000.00-7,13126,4076.25%
QQQ220718C003150002022-06-24 11:04AM EDT2022-07-181.580.000.000.00-10346.25%
QQQ220720C003150002022-06-24 1:30PM EDT2022-07-201.720.000.000.00-9226.25%
QQQ220722C003150002022-06-24 3:57PM EDT2022-07-222.470.000.000.00-563796.25%
QQQ220725C003150002022-06-24 3:58PM EDT2022-07-252.720.000.000.00-351036.25%
QQQ220727C003150002022-06-24 2:46PM EDT2022-07-272.630.000.000.00-69646.25%
QQQ220729C003150002022-06-24 3:59PM EDT2022-07-293.540.000.000.00-1602736.25%
QQQ220801C003150002022-06-24 3:59PM EDT2022-08-013.160.000.000.00-21126.25%
QQQ220805C003150002022-06-24 4:00PM EDT2022-08-054.360.000.000.00-34873.13%
QQQ220819C003150002022-06-24 4:09PM EDT2022-08-195.700.000.000.00-1,0745,1743.13%
QQQ220916C003150002022-06-24 3:51PM EDT2022-09-167.990.000.000.00-43310,8073.13%
QQQ220930C003150002022-06-24 2:28PM EDT2022-09-308.400.000.000.00-7762,0183.13%
QQQ221021C003150002022-06-24 3:51PM EDT2022-10-2110.820.000.000.00-3746463.13%
QQQ221118C003150002022-06-24 2:39PM EDT2022-11-1812.430.000.000.00-1031,2013.13%
QQQ221216C003150002022-06-24 3:59PM EDT2022-12-1615.750.000.000.00-5815,8831.56%
QQQ221230C003150002022-06-24 9:45AM EDT2022-12-3014.450.000.000.00-44771.56%
QQQ230120C003150002022-06-24 3:48PM EDT2023-01-2016.830.000.000.00-879,9581.56%
QQQ230317C003150002022-06-24 3:57PM EDT2023-03-1720.950.000.000.00-123,8461.56%
QQQ230331C003150002022-06-16 3:47PM EDT2023-03-3113.040.000.000.00-12791.56%
QQQ230616C003150002022-06-24 3:07PM EDT2023-06-1624.900.000.000.00-356,3841.56%
QQQ231215C003150002022-06-16 11:48AM EDT2023-12-1523.520.000.000.00-183001.56%
QQQ240119C003150002022-06-24 4:00PM EDT2024-01-1935.360.000.000.00-506421.56%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P003150002022-06-24 11:40AM EDT2022-06-2723.600.000.000.00-1230.00%
QQQ220629P003150002022-06-23 10:53AM EDT2022-06-2930.780.000.000.00-35370.00%
QQQ220630P003150002022-06-24 2:05PM EDT2022-06-3023.540.000.000.00-141,2160.00%
QQQ220701P003150002022-06-24 3:44PM EDT2022-07-0122.160.000.000.00-172890.00%
QQQ220705P003150002022-06-23 12:35PM EDT2022-07-0533.000.000.000.00-2460.00%
QQQ220706P003150002022-06-07 1:22PM EDT2022-07-0613.300.000.000.00-9150.00%
QQQ220708P003150002022-06-23 9:49AM EDT2022-07-0833.040.000.000.00-1580.00%
QQQ220711P003150002022-06-15 2:38PM EDT2022-07-1136.440.000.000.00-30300.00%
QQQ220713P003150002022-06-15 12:51PM EDT2022-07-1335.810.000.000.00-7210.00%
QQQ220715P003150002022-06-24 3:58PM EDT2022-07-1522.150.000.000.00-1727,7180.00%
QQQ220718P003150002022-06-23 11:56AM EDT2022-07-1832.150.000.000.00-25250.00%
QQQ220720P003150002022-06-21 1:12PM EDT2022-07-2033.450.000.000.00--10.00%
QQQ220722P003150002022-06-24 3:52PM EDT2022-07-2223.400.000.000.00-3630.00%
QQQ220725P003150002022-06-24 10:05AM EDT2022-07-2524.720.000.000.00-110.00%
QQQ220727P003150002022-06-23 3:40PM EDT2022-07-2731.600.000.000.00--10.00%
QQQ220729P003150002022-06-24 12:41PM EDT2022-07-2925.850.000.000.00-35410.00%
QQQ220805P003150002022-06-23 3:06PM EDT2022-08-0532.980.000.000.00--10.00%
QQQ220819P003150002022-06-24 3:58PM EDT2022-08-1925.630.000.000.00-142,1390.00%
QQQ220916P003150002022-06-24 3:50PM EDT2022-09-1628.270.000.000.00-7210,8680.00%
QQQ220930P003150002022-06-24 3:50PM EDT2022-09-3029.770.000.000.00-88260.00%
QQQ221021P003150002022-06-24 12:16PM EDT2022-10-2131.640.000.000.00-10450.00%
QQQ221118P003150002022-06-24 3:56PM EDT2022-11-1832.350.000.000.00-5650.00%
QQQ221216P003150002022-06-24 11:21AM EDT2022-12-1635.440.000.000.00-112,0010.00%
QQQ221230P003150002022-06-24 11:37AM EDT2022-12-3035.820.000.000.00-15000.00%
QQQ230120P003150002022-06-24 11:07AM EDT2023-01-2036.070.000.000.00-45,9990.00%
QQQ230317P003150002022-06-22 2:08PM EDT2023-03-1742.960.000.000.00-112,1170.00%
QQQ230331P003150002022-06-24 12:16PM EDT2023-03-3138.680.000.000.00-67780.00%
QQQ230616P003150002022-06-24 1:05PM EDT2023-06-1641.000.000.000.00-32,3260.00%
QQQ231215P003150002022-06-24 12:28PM EDT2023-12-1545.210.000.000.00-127710.00%
QQQ240119P003150002022-06-24 3:28PM EDT2024-01-1945.420.000.000.00-14310.00%