UK markets close in 2 hours 43 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
295.58 +0.97 (+0.33%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Strike:335.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C003350002022-06-15 3:54PM EDT2022-06-270.020.000.000.00-111,97150.00%
QQQ220629C003350002022-06-24 10:03AM EDT2022-06-290.010.000.000.00-11,11725.00%
QQQ220630C003350002022-06-24 10:48AM EDT2022-06-300.010.000.000.00-301,40225.00%
QQQ220701C003350002022-06-24 2:56PM EDT2022-07-010.020.000.000.00-5433025.00%
QQQ220705C003350002022-06-24 10:51AM EDT2022-07-050.040.000.000.00-84912.50%
QQQ220706C003350002022-06-15 2:04PM EDT2022-07-060.100.000.000.00-219012.50%
QQQ220708C003350002022-06-24 11:04AM EDT2022-07-080.070.000.000.00-615412.50%
QQQ220711C003350002022-06-22 3:26PM EDT2022-07-110.060.000.000.00-183412.50%
QQQ220713C003350002022-06-24 3:53PM EDT2022-07-130.160.000.000.00-365912.50%
QQQ220715C003350002022-06-24 3:52PM EDT2022-07-150.200.000.000.00-1796,25612.50%
QQQ220718C003350002022-06-21 9:46AM EDT2022-07-180.210.000.000.00-1412.50%
QQQ220720C003350002022-06-24 3:42PM EDT2022-07-200.260.000.000.00-1612.50%
QQQ220722C003350002022-06-24 3:59PM EDT2022-07-220.420.000.000.00-8052112.50%
QQQ220725C003350002022-06-24 3:56PM EDT2022-07-250.430.000.000.00-6812.50%
QQQ220727C003350002022-06-24 1:35PM EDT2022-07-270.480.000.000.00-61412.50%
QQQ220729C003350002022-06-24 3:59PM EDT2022-07-290.710.000.000.00-5926412.50%
QQQ220805C003350002022-06-24 3:57PM EDT2022-08-050.990.000.000.00-23226.25%
QQQ220819C003350002022-06-24 4:05PM EDT2022-08-191.650.000.000.00-2874,5086.25%
QQQ220916C003350002022-06-24 3:24PM EDT2022-09-162.820.000.000.00-487,8316.25%
QQQ220930C003350002022-06-24 1:12PM EDT2022-09-303.370.000.000.00-1241,8366.25%
QQQ221021C003350002022-06-24 3:59PM EDT2022-10-215.150.000.000.00-31626.25%
QQQ221118C003350002022-06-24 3:59PM EDT2022-11-186.850.000.000.00-259303.13%
QQQ221216C003350002022-06-24 11:19AM EDT2022-12-167.360.000.000.00-612,7953.13%
QQQ221230C003350002022-06-23 12:55PM EDT2022-12-305.740.000.000.00-32593.13%
QQQ230120C003350002022-06-24 3:49PM EDT2023-01-209.690.000.000.00-2714,0263.13%
QQQ230317C003350002022-06-22 2:07PM EDT2023-03-1710.020.000.000.00-101693.13%
QQQ230331C003350002022-06-10 10:04AM EDT2023-03-3113.200.000.000.00-2163.13%
QQQ230616C003350002022-06-24 10:20AM EDT2023-06-1616.790.000.000.00-31,1503.13%
QQQ231215C003350002022-06-24 3:49PM EDT2023-12-1523.970.000.000.00-21,2591.56%
QQQ240119C003350002022-06-22 10:01AM EDT2024-01-1920.800.000.000.00-65201.56%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629P003350002022-05-31 2:47PM EDT2022-06-2928.330.000.000.00--00.00%
QQQ220630P003350002022-06-24 2:07PM EDT2022-06-3043.510.000.000.00-10640.00%
QQQ220701P003350002022-06-23 3:04PM EDT2022-07-0151.550.000.000.00-500.00%
QQQ220705P003350002022-06-21 11:04AM EDT2022-07-0551.590.000.000.00-100.00%
QQQ220706P003350002022-06-10 10:19AM EDT2022-07-0645.770.000.000.00-200.00%
QQQ220708P003350002022-06-23 11:02AM EDT2022-07-0850.940.000.000.00-120.00%
QQQ220711P003350002022-06-09 3:24PM EDT2022-07-1133.640.000.000.00-100.00%
QQQ220715P003350002022-06-24 3:45PM EDT2022-07-1542.130.000.000.00-53,0300.00%
QQQ220722P003350002022-06-23 11:41AM EDT2022-07-2251.560.000.000.00-18250.00%
QQQ220725P003350002022-06-22 3:13PM EDT2022-07-2552.190.000.000.00--450.00%
QQQ220729P003350002022-06-24 12:12PM EDT2022-07-2943.360.000.000.00-580.00%
QQQ220805P003350002022-06-24 1:13PM EDT2022-08-0543.350.000.000.00-660.00%
QQQ220819P003350002022-06-24 12:51PM EDT2022-08-1944.030.000.000.00-306650.00%
QQQ220916P003350002022-06-24 3:46PM EDT2022-09-1643.800.000.000.00-5123,1240.00%
QQQ220930P003350002022-06-16 2:00PM EDT2022-09-3065.670.000.000.00-91380.00%
QQQ221021P003350002022-06-24 11:35AM EDT2022-10-2146.930.000.000.00-3160.00%
QQQ221118P003350002022-06-24 12:33PM EDT2022-11-1847.570.000.000.00-11330.00%
QQQ221216P003350002022-06-23 3:40PM EDT2022-12-1653.950.000.000.00-37,2970.00%
QQQ221230P003350002022-06-24 11:40AM EDT2022-12-3048.980.000.000.00-12120.00%
QQQ230120P003350002022-06-24 10:41AM EDT2023-01-2049.660.000.000.00-517,9270.00%
QQQ230317P003350002022-06-24 10:53AM EDT2023-03-1751.360.000.000.00-13760.00%
QQQ230331P003350002022-05-05 10:50AM EDT2023-03-3141.0043.4844.850.00--116.34%
QQQ230616P003350002022-06-24 10:00AM EDT2023-06-1654.010.000.000.00-11,3500.00%
QQQ231215P003350002022-06-17 10:43AM EDT2023-12-1572.000.000.000.00-16630.00%
QQQ240119P003350002022-06-23 2:25PM EDT2024-01-1963.540.000.000.00-611,2930.00%