UK markets close in 7 hours 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.87-8.07 (-2.88%)
At close: 04:00PM EDT
272.94 +1.07 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:335.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C003350002022-09-28 3:34PM EDT2022-09-300.010.000.000.00-10050.00%
QQQ221003C003350002022-09-28 11:10AM EDT2022-10-030.010.000.000.00-1050.00%
QQQ221005C003350002022-09-20 1:38PM EDT2022-10-050.050.000.000.00-635025.00%
QQQ221007C003350002022-09-28 3:48PM EDT2022-10-070.010.000.000.00-2025.00%
QQQ221010C003350002022-09-26 10:44AM EDT2022-10-100.010.000.000.00-1025.00%
QQQ221012C003350002022-09-28 12:08PM EDT2022-10-120.020.000.000.00-5025.00%
QQQ221014C003350002022-09-29 10:03AM EDT2022-10-140.020.000.000.00-8025.00%
QQQ221017C003350002022-09-27 2:51PM EDT2022-10-170.040.000.000.00-3025.00%
QQQ221019C003350002022-09-28 1:38PM EDT2022-10-190.040.000.000.00-11025.00%
QQQ221021C003350002022-09-29 2:46PM EDT2022-10-210.040.000.000.00-157012.50%
QQQ221024C003350002022-09-29 10:33AM EDT2022-10-240.040.000.000.00-50012.50%
QQQ221026C003350002022-09-29 2:19PM EDT2022-10-260.060.000.000.00-2012.50%
QQQ221028C003350002022-09-29 10:18AM EDT2022-10-280.070.000.000.00-4012.50%
QQQ221104C003350002022-09-29 1:58PM EDT2022-11-040.140.000.000.00-18012.50%
QQQ221118C003350002022-09-29 3:30PM EDT2022-11-180.280.000.000.00-32012.50%
QQQ221216C003350002022-09-29 3:44PM EDT2022-12-160.760.000.000.00-2,584012.50%
QQQ221230C003350002022-09-29 1:50PM EDT2022-12-301.050.000.000.00-3106.25%
QQQ230120C003350002022-09-29 3:58PM EDT2023-01-201.660.000.000.00-10706.25%
QQQ230317C003350002022-09-29 3:27PM EDT2023-03-173.710.000.000.00-32006.25%
QQQ230331C003350002022-09-29 2:21PM EDT2023-03-314.120.000.000.00-606.25%
QQQ230616C003350002022-09-29 9:43AM EDT2023-06-168.500.000.000.00-606.25%
QQQ230630C003350002022-09-08 11:40AM EDT2023-06-3017.400.000.000.00-206.25%
QQQ230915C003350002022-09-29 2:05PM EDT2023-09-1510.920.000.000.00-103.13%
QQQ231215C003350002022-09-28 2:27PM EDT2023-12-1517.590.000.000.00-403.13%
QQQ240119C003350002022-09-29 1:43PM EDT2024-01-1916.360.000.000.00-103.13%
QQQ240621C003350002022-09-27 9:30AM EDT2024-06-2124.730.000.000.00-403.13%
QQQ241220C003350002022-09-27 2:50PM EDT2024-12-2030.400.000.000.00-4903.13%
QQQ250117C003350002022-09-29 2:30PM EDT2025-01-1729.980.000.000.00-103.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P003350002022-09-28 3:56PM EDT2022-09-3054.230.000.000.00-30000.00%
QQQ221003P003350002022-09-21 3:11PM EDT2022-10-0346.520.000.000.00--00.00%
QQQ221005P003350002022-09-27 1:38PM EDT2022-10-0561.810.000.000.00-700.00%
QQQ221007P003350002022-09-29 3:59PM EDT2022-10-0763.000.000.000.00-1000.00%
QQQ221010P003350002022-09-20 11:33AM EDT2022-10-1045.290.000.000.00--00.00%
QQQ221014P003350002022-09-19 3:34PM EDT2022-10-1443.840.000.000.00-100.00%
QQQ221017P003350002022-09-27 9:53AM EDT2022-10-1756.540.000.000.00-100.00%
QQQ221021P003350002022-09-29 11:27AM EDT2022-10-2163.460.000.000.00-1500.00%
QQQ221024P003350002022-09-28 4:02PM EDT2022-10-2454.900.000.000.00-3000.00%
QQQ221028P003350002022-09-22 9:40AM EDT2022-10-2853.160.000.000.00--00.00%
QQQ221118P003350002022-09-28 3:58PM EDT2022-11-1854.850.000.000.00-3,02000.00%
QQQ221216P003350002022-09-29 11:53AM EDT2022-12-1662.070.000.000.00-1800.00%
QQQ221230P003350002022-09-29 3:21PM EDT2022-12-3064.500.000.000.00-200.00%
QQQ230120P003350002022-09-29 3:41PM EDT2023-01-2063.920.000.000.00-500.00%
QQQ230317P003350002022-09-29 3:23PM EDT2023-03-1765.210.000.000.00-800.00%
QQQ230331P003350002022-09-29 1:53PM EDT2023-03-3166.250.000.000.00-500.00%
QQQ230616P003350002022-09-29 11:46AM EDT2023-06-1665.270.000.000.00-600.00%
QQQ230630P003350002022-09-29 11:05AM EDT2023-06-3066.330.000.000.00-100.00%
QQQ230915P003350002022-09-29 1:50PM EDT2023-09-1568.340.000.000.00-200.00%
QQQ231215P003350002022-09-23 10:48AM EDT2023-12-1564.880.000.000.00-5600.00%
QQQ240119P003350002022-09-28 10:00AM EDT2024-01-1966.880.000.000.00-600.00%
QQQ240621P003350002022-09-26 10:40AM EDT2024-06-2166.000.000.000.00-5600.00%
QQQ241220P003350002022-09-12 9:30AM EDT2024-12-2052.400.000.000.00-400.00%
QQQ250117P003350002022-09-23 11:09AM EDT2025-01-1769.620.000.000.00-200.00%