UK Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.04-1.81 (-0.64%)
At close: 04:00PM EST
281.82 -0.22 (-0.08%)
After hours: 07:17PM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor12 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221212C003250002022-12-02 12:57PM EST2022-12-120.020.000.010.00-145651.56%
QQQ221214C003250002022-12-08 1:33PM EST2022-12-140.020.000.020.00-117645.70%
QQQ221216C003250002022-12-09 3:37PM EST2022-12-160.020.010.03-0.02-50.00%1025,18140.23%
QQQ221223C003250002022-12-08 2:18PM EST2022-12-230.040.020.040.00-1625729.49%
QQQ221230C003250002022-12-09 3:31PM EST2022-12-300.060.040.06-0.03-33.33%2587,39425.29%
QQQ230106C003250002022-12-09 1:35PM EST2023-01-060.120.080.11-0.02-14.29%6221223.73%
QQQ230113C003250002022-12-09 3:19PM EST2023-01-130.250.190.23-0.05-16.67%1619623.78%
QQQ230120C003250002022-12-09 3:59PM EST2023-01-200.310.290.32-0.08-20.51%11522,07622.97%
QQQ230217C003250002022-12-09 4:02PM EST2023-02-171.281.261.30-0.23-15.23%212,50623.98%
QQQ230317C003250002022-12-09 3:52PM EST2023-03-172.582.482.61-0.19-6.86%23712,15924.68%
QQQ230331C003250002022-12-09 3:49PM EST2023-03-313.283.193.29-0.33-9.14%2260624.89%
QQQ230616C003250002022-12-09 2:27PM EST2023-06-168.317.727.89+0.26+3.23%157,60826.88%
QQQ230630C003250002022-12-09 11:31AM EST2023-06-309.148.308.51-0.71-7.21%233226.83%
QQQ230915C003250002022-11-30 12:04PM EST2023-09-1513.5012.7013.050.00-103,88728.13%
QQQ230929C003250002022-12-06 12:44PM EST2023-09-2913.5013.2613.620.00-21,90328.08%
QQQ231215C003250002022-12-09 11:17AM EST2023-12-1518.7517.5418.00+0.75+4.17%14,08429.15%
QQQ240119C003250002022-12-09 12:10PM EST2024-01-1920.5418.9519.43+0.94+4.80%14,30229.14%
QQQ240315C003250002022-12-06 2:01PM EST2024-03-1521.7021.7422.450.00-101029.79%
QQQ240621C003250002022-12-06 1:50PM EST2024-06-2126.2226.0826.840.00-834730.29%
QQQ241220C003250002022-12-08 1:08PM EST2024-12-2034.0532.9734.500.00-2014131.13%
QQQ250117C003250002022-12-08 1:08PM EST2025-01-1737.0532.0936.500.00-238431.79%
Putsfor12 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221212P003250002022-11-28 3:59PM EST2022-12-1242.2242.7043.220.00-1182.91%
QQQ221214P003250002022-11-15 9:40AM EST2022-12-1433.2542.7043.220.00-1164.21%
QQQ221216P003250002022-12-09 3:22PM EST2022-12-1640.8742.7543.19-0.93-2.22%5,5021,17353.17%
QQQ221223P003250002022-12-02 2:05PM EST2022-12-2334.5643.0943.610.00-1145.65%
QQQ221230P003250002022-12-07 11:14AM EST2022-12-3044.2443.1143.550.00-436136.55%
QQQ230106P003250002022-11-30 1:03PM EST2023-01-0644.2043.1443.570.00--331.89%
QQQ230113P003250002022-12-05 11:12AM EST2023-01-1334.3243.1143.570.00-7728.52%
QQQ230120P003250002022-12-08 1:03PM EST2023-01-2041.9843.1943.590.00-23,87126.22%
QQQ230217P003250002022-12-09 3:58PM EST2023-02-1743.6843.4143.87+1.53+3.63%1226922.02%
QQQ230317P003250002022-12-09 12:31PM EST2023-03-1741.2643.8444.29-1.06-2.50%16,83720.42%
QQQ230331P003250002022-12-01 2:00PM EST2023-03-3135.1144.1744.610.00-531120.22%
QQQ230616P003250002022-12-09 3:59PM EST2023-06-1646.2146.1246.58+1.31+2.92%21,78019.83%
QQQ230630P003250002022-12-06 2:38PM EST2023-06-3047.7546.4246.930.00-812119.76%
QQQ230915P003250002022-12-09 12:31PM EST2023-09-1546.3247.8949.24+6.02+14.94%224420.06%
QQQ231215P003250002022-12-08 3:25PM EST2023-12-1549.1349.8051.500.00-23,18619.91%
QQQ240119P003250002022-12-06 10:07AM EST2024-01-1950.0050.3551.940.00-13,31419.48%
QQQ240315P003250002022-11-04 1:18PM EST2024-03-1568.5745.5346.640.00-13412.78%
QQQ240621P003250002022-12-02 10:09AM EST2024-06-2149.7953.3554.780.00-1528918.94%
QQQ241220P003250002022-12-08 2:43PM EST2024-12-2056.1055.4458.490.00-28219.01%
QQQ250117P003250002022-10-25 1:00PM EST2025-01-1760.0552.0056.470.00-910717.32%