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
295.55 +0.95 (+0.32%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Strike:345.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220627C003450002022-06-15 3:54PM EDT2022-06-270.010.000.000.00-1022550.00%
QQQ220629C003450002022-06-21 3:37PM EDT2022-06-290.010.000.000.00-645750.00%
QQQ220630C003450002022-06-22 2:50PM EDT2022-06-300.010.000.000.00-81,70425.00%
QQQ220701C003450002022-06-24 3:23PM EDT2022-07-010.010.000.000.00-20951225.00%
QQQ220705C003450002022-06-14 9:36AM EDT2022-07-050.020.000.000.00-206125.00%
QQQ220706C003450002022-06-22 2:16PM EDT2022-07-060.020.000.000.00-1015125.00%
QQQ220708C003450002022-06-22 12:06PM EDT2022-07-080.030.000.000.00-454425.00%
QQQ220711C003450002022-06-24 2:59PM EDT2022-07-110.030.000.000.00-147012.50%
QQQ220713C003450002022-06-13 10:04AM EDT2022-07-130.100.000.000.00-11712.50%
QQQ220715C003450002022-06-24 4:01PM EDT2022-07-150.100.000.000.00-1153,78412.50%
QQQ220718C003450002022-06-16 10:15AM EDT2022-07-180.080.000.000.00--412.50%
QQQ220722C003450002022-06-24 3:52PM EDT2022-07-220.150.000.000.00-3053012.50%
QQQ220725C003450002022-06-24 3:31PM EDT2022-07-250.150.000.000.00-4512.50%
QQQ220729C003450002022-06-24 10:35AM EDT2022-07-290.260.000.000.00-3348412.50%
QQQ220805C003450002022-06-24 3:24PM EDT2022-08-050.380.000.000.00-3312.50%
QQQ220819C003450002022-06-24 2:44PM EDT2022-08-190.710.000.000.00-612,8856.25%
QQQ220916C003450002022-06-24 3:59PM EDT2022-09-161.880.000.000.00-893,3126.25%
QQQ220930C003450002022-06-24 2:43PM EDT2022-09-302.040.000.000.00-55,1576.25%
QQQ221021C003450002022-06-24 3:59PM EDT2022-10-213.360.000.000.00-24936.25%
QQQ221118C003450002022-06-24 3:53PM EDT2022-11-184.520.000.000.00-801586.25%
QQQ221216C003450002022-06-24 3:05PM EDT2022-12-165.460.000.000.00-418,0026.25%
QQQ221230C003450002022-06-24 10:25AM EDT2022-12-305.950.000.000.00-22,6696.25%
QQQ230120C003450002022-06-24 3:59PM EDT2023-01-207.470.000.000.00-44,3143.13%
QQQ230317C003450002022-06-24 3:59PM EDT2023-03-1710.230.000.000.00-53083.13%
QQQ230331C003450002022-05-27 4:13PM EDT2023-03-3116.8210.3010.970.00-11026.68%
QQQ230616C003450002022-06-24 3:59PM EDT2023-06-1614.310.000.000.00-23,0443.13%
QQQ231215C003450002022-06-17 12:06PM EDT2023-12-1514.000.000.000.00-203293.13%
QQQ240119C003450002022-06-24 3:59PM EDT2024-01-1922.690.000.000.00-21,8033.13%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220629P003450002022-06-02 10:00AM EDT2022-06-2939.880.000.000.00--00.00%
QQQ220630P003450002022-06-23 10:49AM EDT2022-06-3060.920.000.000.00-1540.00%
QQQ220701P003450002022-06-23 3:31PM EDT2022-07-0160.670.000.000.00-100.00%
QQQ220708P003450002022-06-15 11:41AM EDT2022-07-0865.230.000.000.00-200.00%
QQQ220713P003450002022-06-16 3:12PM EDT2022-07-1374.210.000.000.00--00.00%
QQQ220715P003450002022-06-24 10:24AM EDT2022-07-1552.290.000.000.00-23780.00%
QQQ220722P003450002022-06-21 1:58PM EDT2022-07-2263.310.000.000.00-610.00%
QQQ220729P003450002022-06-24 11:47AM EDT2022-07-2953.790.000.000.00-1200.00%
QQQ220819P003450002022-06-24 3:57PM EDT2022-08-1951.350.000.000.00-46290.00%
QQQ220916P003450002022-06-23 11:57AM EDT2022-09-1662.190.000.000.00-722,5700.00%
QQQ220930P003450002022-06-21 9:56AM EDT2022-09-3064.000.000.000.00-105830.00%
QQQ221021P003450002022-06-22 2:28PM EDT2022-10-2162.500.000.000.00-360.00%
QQQ221118P003450002022-06-24 10:04AM EDT2022-11-1855.200.000.000.00-120.00%
QQQ221216P003450002022-06-24 11:28AM EDT2022-12-1656.700.000.000.00-325,7040.00%
QQQ221230P003450002022-06-24 1:46PM EDT2022-12-3056.840.000.000.00-21700.00%
QQQ230120P003450002022-06-22 2:35PM EDT2023-01-2064.080.000.000.00-14,4930.00%
QQQ230317P003450002022-06-24 2:59PM EDT2023-03-1757.740.000.000.00-11700.00%
QQQ230331P003450002022-06-16 2:13PM EDT2023-03-3177.520.000.000.00-2710.00%
QQQ230616P003450002022-06-17 3:24PM EDT2023-06-1674.050.000.000.00-332,6330.00%
QQQ231215P003450002022-06-22 12:46PM EDT2023-12-1570.010.000.000.00-353050.00%
QQQ240119P003450002022-06-24 10:37AM EDT2024-01-1963.740.000.000.00-27660.00%