UK markets close in 6 hours 58 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.80+0.26 (+0.09%)
At close: 04:00PM EDT
280.13 -3.67 (-1.29%)
Pre-market: 04:32AM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C003250002022-06-29 3:38PM EDT2022-06-300.010.000.000.00-2050.00%
QQQ220701C003250002022-06-29 3:29PM EDT2022-07-010.020.000.000.00-32050.00%
QQQ220705C003250002022-06-29 11:10AM EDT2022-07-050.030.000.000.00-5025.00%
QQQ220706C003250002022-06-28 3:50PM EDT2022-07-060.030.000.000.00-20025.00%
QQQ220708C003250002022-06-29 3:32PM EDT2022-07-080.040.000.000.00-143025.00%
QQQ220711C003250002022-06-28 11:57AM EDT2022-07-110.090.000.000.00-7012.50%
QQQ220713C003250002022-06-28 1:08PM EDT2022-07-130.160.000.000.00-56012.50%
QQQ220715C003250002022-06-29 3:54PM EDT2022-07-150.150.000.000.00-357012.50%
QQQ220718C003250002022-06-29 10:07AM EDT2022-07-180.210.000.000.00-3012.50%
QQQ220720C003250002022-06-29 10:32AM EDT2022-07-200.240.000.000.00-10012.50%
QQQ220722C003250002022-06-29 12:24PM EDT2022-07-220.280.000.000.00-37012.50%
QQQ220725C003250002022-06-29 11:27AM EDT2022-07-250.350.000.000.00-4012.50%
QQQ220727C003250002022-06-29 2:12PM EDT2022-07-270.460.000.000.00-25012.50%
QQQ220729C003250002022-06-29 3:55PM EDT2022-07-290.540.000.000.00-250012.50%
QQQ220801C003250002022-06-29 11:19AM EDT2022-08-010.560.000.000.00-2012.50%
QQQ220803C003250002022-06-29 2:17PM EDT2022-08-030.690.000.000.00-12012.50%
QQQ220805C003250002022-06-29 3:57PM EDT2022-08-050.780.000.000.00-1606.25%
QQQ220819C003250002022-06-29 3:55PM EDT2022-08-191.320.000.000.00-60806.25%
QQQ220916C003250002022-06-29 3:48PM EDT2022-09-162.580.000.000.00-99206.25%
QQQ220930C003250002022-06-28 3:29PM EDT2022-09-303.520.000.000.00-1806.25%
QQQ221021C003250002022-06-29 4:06PM EDT2022-10-214.480.000.000.00-506.25%
QQQ221118C003250002022-06-29 11:35AM EDT2022-11-186.240.000.000.00-2506.25%
QQQ221216C003250002022-06-29 9:29AM EDT2022-12-167.510.000.000.00-103.13%
QQQ221230C003250002022-06-29 1:29PM EDT2022-12-307.970.000.000.00-203.13%
QQQ230120C003250002022-06-29 3:17PM EDT2023-01-209.350.000.000.00-19603.13%
QQQ230317C003250002022-06-28 3:50PM EDT2023-03-1712.500.000.000.00-6503.13%
QQQ230331C003250002022-06-27 10:49AM EDT2023-03-3117.000.000.000.00-3403.13%
QQQ230616C003250002022-06-27 9:51AM EDT2023-06-1620.140.000.000.00-503.13%
QQQ231215C003250002022-06-22 3:47PM EDT2023-12-1523.000.000.000.00-103.13%
QQQ240119C003250002022-06-28 1:53PM EDT2024-01-1925.900.000.000.00-303.13%
Putsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630P003250002022-06-28 12:52PM EDT2022-06-3037.890.000.000.00-50500.00%
QQQ220701P003250002022-06-28 11:26AM EDT2022-07-0136.400.000.000.00-600.00%
QQQ220705P003250002022-06-29 9:38AM EDT2022-07-0542.740.000.000.00-200.00%
QQQ220706P003250002022-06-28 9:57AM EDT2022-07-0630.820.000.000.00-200.00%
QQQ220708P003250002022-06-29 3:03PM EDT2022-07-0842.110.000.000.00-100.00%
QQQ220711P003250002022-06-13 3:19PM EDT2022-07-1148.900.000.000.00-100.00%
QQQ220713P003250002022-06-21 1:26PM EDT2022-07-1343.020.000.000.00-400.00%
QQQ220715P003250002022-06-29 3:57PM EDT2022-07-1540.970.000.000.00-2800.00%
QQQ220718P003250002022-06-23 11:56AM EDT2022-07-1841.700.000.000.00-2500.00%
QQQ220720P003250002022-06-22 1:11PM EDT2022-07-2042.430.000.000.00-300.00%
QQQ220722P003250002022-06-29 3:03PM EDT2022-07-2242.210.000.000.00-100.00%
QQQ220725P003250002022-06-23 12:34PM EDT2022-07-2543.330.000.000.00--00.00%
QQQ220727P003250002022-06-23 3:40PM EDT2022-07-2740.690.000.000.00--00.00%
QQQ220729P003250002022-06-21 10:16AM EDT2022-07-2943.250.000.000.00-300.00%
QQQ220805P003250002022-06-27 10:15AM EDT2022-08-0533.680.000.000.00-400.00%
QQQ220819P003250002022-06-29 3:56PM EDT2022-08-1941.960.000.000.00-300.00%
QQQ220916P003250002022-06-29 3:59PM EDT2022-09-1642.880.000.000.00-5100.00%
QQQ220930P003250002022-06-29 2:01PM EDT2022-09-3043.380.000.000.00-6500.00%
QQQ221021P003250002022-06-29 3:57PM EDT2022-10-2144.130.000.000.00-100.00%
QQQ221118P003250002022-06-29 3:52PM EDT2022-11-1845.970.000.000.00-2200.00%
QQQ221216P003250002022-06-28 10:01AM EDT2022-12-1639.140.000.000.00-200.00%
QQQ221230P003250002022-06-24 3:32PM EDT2022-12-3041.300.000.000.00-100.00%
QQQ230120P003250002022-06-29 1:37PM EDT2023-01-2048.120.000.000.00-100.00%
QQQ230317P003250002022-06-27 12:26PM EDT2023-03-1743.650.000.000.00-100.00%
QQQ230331P003250002022-06-27 10:49AM EDT2023-03-3143.340.000.000.00-800.00%
QQQ230616P003250002022-06-29 9:44AM EDT2023-06-1653.200.000.000.00-100.00%
QQQ231215P003250002022-06-16 3:14PM EDT2023-12-1564.830.000.000.00-6000.00%
QQQ240119P003250002022-06-28 12:17PM EDT2024-01-1954.180.000.000.00-1000.00%