UK markets close in 4 hours 18 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
296.52 +1.91 (+0.65%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:322.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C003220002022-06-13 11:52AM EDT2022-06-270.150.000.000.00-28050.00%
QQQ220629C003220002022-06-24 10:11AM EDT2022-06-290.050.000.000.00-2561,06225.00%
QQQ220630C003220002022-06-24 9:30AM EDT2022-06-300.050.000.000.00-102,38025.00%
QQQ220701C003220002022-06-24 2:04PM EDT2022-07-010.060.000.000.00-666312.50%
QQQ220705C003220002022-06-24 3:59PM EDT2022-07-050.160.000.000.00-19149112.50%
QQQ220706C003220002022-06-24 4:02PM EDT2022-07-060.190.000.000.00-68412.50%
QQQ220708C003220002022-06-24 3:26PM EDT2022-07-080.240.000.000.00-1212912.50%
QQQ220711C003220002022-06-21 9:45AM EDT2022-07-110.320.000.000.00-13612.50%
QQQ220713C003220002022-06-21 9:33AM EDT2022-07-130.380.000.000.00-10346.25%
QQQ220715C003220002022-06-24 3:50PM EDT2022-07-150.710.000.000.00-652,7166.25%
QQQ220722C003220002022-06-24 1:51PM EDT2022-07-221.020.000.000.00-6206.25%
QQQ220729C003220002022-06-24 3:37PM EDT2022-07-291.740.000.000.00-30736.25%
QQQ220819C003220002022-06-24 3:57PM EDT2022-08-193.780.000.000.00-954836.25%
QQQ220916C003220002022-06-24 3:53PM EDT2022-09-165.900.000.000.00-121,2033.13%
QQQ220930C003220002022-06-24 3:52PM EDT2022-09-306.800.000.000.00-132373.13%
QQQ221216C003220002022-06-24 10:00AM EDT2022-12-1611.450.000.000.00-103613.13%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P003220002022-06-23 9:42AM EDT2022-06-2740.900.000.000.00-200.00%
QQQ220629P003220002022-06-23 10:01AM EDT2022-06-2939.000.000.000.00-250.00%
QQQ220630P003220002022-06-23 9:30AM EDT2022-06-3038.360.000.000.00-590.00%
QQQ220701P003220002022-06-21 2:17PM EDT2022-07-0140.530.000.000.00-120.00%
QQQ220705P003220002022-06-24 11:49AM EDT2022-07-0530.660.000.000.00-350.00%
QQQ220706P003220002022-06-09 10:30AM EDT2022-07-0617.370.000.000.00--120.00%
QQQ220708P003220002022-06-09 12:01PM EDT2022-07-0818.980.000.000.00-1250.00%
QQQ220711P003220002022-06-22 10:02AM EDT2022-07-1141.350.000.000.00-2150.00%
QQQ220715P003220002022-06-24 9:47AM EDT2022-07-1532.250.000.000.00-12,0810.00%
QQQ220722P003220002022-06-24 3:01PM EDT2022-07-2230.230.000.000.00-2190.00%
QQQ220819P003220002022-06-24 10:00AM EDT2022-08-1933.430.000.000.00-31,1060.00%
QQQ220916P003220002022-06-24 3:53PM EDT2022-09-1633.030.000.000.00-24,3380.00%
QQQ220930P003220002022-06-17 3:24PM EDT2022-09-3049.240.000.000.00-11930.00%
QQQ221216P003220002022-06-16 2:31PM EDT2022-12-1656.090.000.000.00-22160.00%