UK markets closed

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
294.70 +0.09 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:332.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C003320002022-06-16 10:18AM EDT2022-06-270.010.000.010.00-213953.13%
QQQ220629C003320002022-06-22 2:28PM EDT2022-06-290.010.010.020.00-12,50043.75%
QQQ220630C003320002022-06-24 10:22AM EDT2022-06-300.030.020.03-0.01-25.00%31,69540.82%
QQQ220701C003320002022-06-24 3:11PM EDT2022-07-010.030.030.04+0.01+50.00%16531938.67%
QQQ220705C003320002022-06-15 1:32PM EDT2022-07-050.120.050.060.00-71531.45%
QQQ220706C003320002022-06-23 11:15AM EDT2022-07-060.050.060.080.00-1627631.15%
QQQ220708C003320002022-06-17 10:29AM EDT2022-07-080.070.100.120.00-18730.37%
QQQ220711C003320002022-06-14 3:10PM EDT2022-07-110.130.130.150.00-50062828.27%
QQQ220713C003320002022-06-24 11:01AM EDT2022-07-130.180.200.22+0.03+20.00%81128.37%
QQQ220715C003320002022-06-24 3:56PM EDT2022-07-150.280.270.30+0.12+75.00%2,5691,01528.42%
QQQ220722C003320002022-06-24 1:35PM EDT2022-07-220.420.500.53+0.07+20.00%35527.32%
QQQ220729C003320002022-06-24 10:28AM EDT2022-07-290.800.860.92-0.42-34.43%1127.55%
QQQ220819C003320002022-06-24 3:53PM EDT2022-08-191.951.982.03+0.80+69.57%5192726.82%
QQQ220916C003320002022-06-24 2:40PM EDT2022-09-163.183.553.67+1.01+46.54%91,93926.56%
QQQ220930C003320002022-06-23 11:14AM EDT2022-09-302.824.314.450.00-1019926.41%
QQQ221216C003320002022-06-23 10:09AM EDT2022-12-166.179.079.290.00-2441227.16%
QQQ230331C003320002022-06-14 1:22PM EDT2023-03-3110.4014.4114.990.00-3427.60%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627P003320002022-06-24 1:48PM EDT2022-06-2740.4137.7338.14-7.54-15.72%100100.98%
QQQ220629P003320002022-06-23 9:49AM EDT2022-06-2950.1037.7438.150.00-1171.68%
QQQ220630P003320002022-06-17 10:57AM EDT2022-06-3060.6037.7638.160.00-1064.50%
QQQ220701P003320002022-06-21 3:14PM EDT2022-07-0149.7337.7538.150.00-1058.64%
QQQ220705P003320002022-06-24 10:49AM EDT2022-07-0540.3537.7838.17-16.39-28.89%2048.88%
QQQ220706P003320002022-06-24 10:17AM EDT2022-07-0640.1937.7838.18+14.73+57.86%4046.73%
QQQ220708P003320002022-06-24 12:34PM EDT2022-07-0840.6937.7838.44-1.82-4.28%3046.05%
QQQ220711P003320002022-06-16 1:03PM EDT2022-07-1160.1437.5738.460.00-1041.70%
QQQ220715P003320002022-06-24 11:02AM EDT2022-07-1540.1237.8938.34-6.78-14.46%110936.22%
QQQ220722P003320002022-06-23 3:33PM EDT2022-07-2247.5138.0538.510.00-111032.47%
QQQ220819P003320002022-06-23 3:47PM EDT2022-08-1947.5539.0239.670.00-2114327.81%
QQQ220916P003320002022-06-15 12:03PM EDT2022-09-1652.9440.1840.870.00-153326.08%
QQQ220930P003320002022-06-21 9:40AM EDT2022-09-3052.0640.8041.750.00-126526.22%
QQQ221216P003320002022-06-16 2:25PM EDT2022-12-1664.8144.1345.340.00-130425.24%