UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
321.10-0.65 (-0.20%)
As of 12:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:319.00
Callsfor8 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220808C003190002022-08-08 12:28PM EDT2022-08-082.052.062.13-1.33-39.35%1,4761,7708.30%
QQQ220810C003190002022-08-08 12:27PM EDT2022-08-104.754.424.46-0.33-6.50%6141,68228.60%
QQQ220812C003190002022-08-08 12:21PM EDT2022-08-125.325.355.39-0.78-12.79%55093628.53%
QQQ220815C003190002022-08-08 12:28PM EDT2022-08-155.765.685.73-0.66-10.28%1916124.39%
QQQ220817C003190002022-08-08 12:21PM EDT2022-08-176.576.696.75+0.08+1.23%653626.70%
QQQ220819C003190002022-08-08 11:57AM EDT2022-08-197.237.357.40-0.64-8.13%1571,72027.21%
QQQ220826C003190002022-08-08 11:46AM EDT2022-08-269.088.878.92-0.41-4.32%3012426.88%
QQQ220829C003190002022-08-08 12:18PM EDT2022-08-299.039.029.08-0.82-8.32%239425.50%
QQQ220831C003190002022-08-08 12:05PM EDT2022-08-3110.459.549.62+0.82+8.52%1510126.07%
QQQ220902C003190002022-08-08 12:10PM EDT2022-09-0210.3310.3110.37-0.50-4.62%349127.26%
QQQ220906C003190002022-08-08 12:23PM EDT2022-09-0610.5510.5710.64-0.08-0.75%17926.12%
QQQ220907C003190002022-08-05 10:50AM EDT2022-09-0711.9710.5710.700.00-545425.86%
QQQ220909C003190002022-08-08 11:47AM EDT2022-09-0911.3811.3111.38-0.42-3.56%592526.84%
QQQ220916C003190002022-08-08 12:09PM EDT2022-09-1612.7812.3912.43-0.16-1.24%583,07726.87%
QQQ220923C003190002022-08-08 12:23PM EDT2022-09-2313.5013.4813.57+0.35+2.66%145927.28%
QQQ220930C003190002022-08-08 11:11AM EDT2022-09-3016.3614.2314.30-0.07-0.43%125726.94%
QQQ221216C003190002022-08-08 11:01AM EDT2022-12-1625.6723.4423.54+0.39+1.54%431029.42%
QQQ230317C003190002022-08-04 9:40AM EDT2023-03-1732.2731.0031.140.00-11030.27%
Putsfor8 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220808P003190002022-08-08 12:28PM EDT2022-08-080.500.440.46-0.57-53.27%20,2887,86318.46%
QQQ220810P003190002022-08-08 12:28PM EDT2022-08-102.872.832.86+0.10+3.61%8,0192,69732.96%
QQQ220812P003190002022-08-08 12:28PM EDT2022-08-123.703.703.73+0.20+5.71%1,7621,75331.46%
QQQ220815P003190002022-08-08 12:22PM EDT2022-08-153.924.124.16+0.01+0.26%2,5891,31027.19%
QQQ220817P003190002022-08-08 11:54AM EDT2022-08-173.934.774.81-0.38-8.82%14927727.43%
QQQ220819P003190002022-08-08 12:26PM EDT2022-08-195.035.105.12-0.16-3.08%7841,50526.39%
QQQ220826P003190002022-08-08 12:16PM EDT2022-08-266.666.626.66-0.12-1.77%61820626.30%
QQQ220829P003190002022-08-08 11:44AM EDT2022-08-296.836.916.95-1.12-14.09%209025.37%
QQQ220831P003190002022-08-08 12:19PM EDT2022-08-317.647.597.65-0.68-8.17%2410026.44%
QQQ220902P003190002022-08-08 12:20PM EDT2022-09-028.107.837.87-0.03-0.37%25913926.06%
QQQ220906P003190002022-08-05 3:09PM EDT2022-09-066.598.038.08-1.88-22.20%215924.83%
QQQ220907P003190002022-08-08 10:18AM EDT2022-09-077.718.448.56-1.75-18.50%21125.73%
QQQ220909P003190002022-08-08 11:09AM EDT2022-09-097.148.638.70-1.61-18.40%18531425.30%
QQQ220916P003190002022-08-08 12:08PM EDT2022-09-169.5210.0710.11-0.12-1.24%2451,77226.33%
QQQ220923P003190002022-08-08 9:47AM EDT2022-09-239.6011.3311.40-1.98-17.10%32027.12%
QQQ220930P003190002022-08-08 10:47AM EDT2022-09-3010.4312.1612.22-1.56-13.01%6433826.97%
QQQ221216P003190002022-08-05 2:12PM EDT2022-12-1617.5719.0119.13-1.80-9.29%1032326.39%
QQQ230317P003190002022-08-04 1:16PM EDT2023-03-1723.8724.4824.610.00-2211425.80%