UK markets close in 7 hours 45 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:345.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C003450002022-09-22 10:30AM EDT2022-09-300.010.000.000.00-5050.00%
QQQ221003C003450002022-09-16 2:32PM EDT2022-10-030.030.000.000.00-6050.00%
QQQ221005C003450002022-09-22 1:54PM EDT2022-10-050.010.000.000.00-20050.00%
QQQ221007C003450002022-09-23 10:54AM EDT2022-10-070.010.000.000.00-1025.00%
QQQ221010C003450002022-09-22 2:22PM EDT2022-10-100.020.000.000.00-6025.00%
QQQ221012C003450002022-09-22 11:24AM EDT2022-10-120.020.000.000.00-5025.00%
QQQ221014C003450002022-09-29 2:30PM EDT2022-10-140.010.000.000.00-6025.00%
QQQ221017C003450002022-09-16 12:32PM EDT2022-10-170.100.000.000.00-125025.00%
QQQ221019C003450002022-09-29 9:30AM EDT2022-10-190.020.000.000.00-1025.00%
QQQ221021C003450002022-09-29 3:55PM EDT2022-10-210.020.000.000.00-59025.00%
QQQ221024C003450002022-09-26 12:25PM EDT2022-10-240.040.000.000.00-2025.00%
QQQ221028C003450002022-09-27 3:41PM EDT2022-10-280.040.000.000.00-5012.50%
QQQ221104C003450002022-09-26 9:50AM EDT2022-11-040.100.000.000.00-22012.50%
QQQ221118C003450002022-09-29 9:43AM EDT2022-11-180.170.000.000.00-55012.50%
QQQ221216C003450002022-09-29 3:53PM EDT2022-12-160.430.000.000.00-1,085012.50%
QQQ221230C003450002022-09-29 2:54PM EDT2022-12-300.560.000.000.00-16012.50%
QQQ230120C003450002022-09-29 3:51PM EDT2023-01-201.010.000.000.00-28706.25%
QQQ230317C003450002022-09-29 2:13PM EDT2023-03-172.520.000.000.00-706.25%
QQQ230331C003450002022-09-29 3:55PM EDT2023-03-313.080.000.000.00-406.25%
QQQ230616C003450002022-09-29 1:36PM EDT2023-06-165.950.000.000.00-906.25%
QQQ230630C003450002022-09-29 9:32AM EDT2023-06-307.200.000.000.00-1006.25%
QQQ230915C003450002022-09-29 1:29PM EDT2023-09-159.110.000.000.00-1006.25%
QQQ231215C003450002022-09-23 11:47AM EDT2023-12-1513.730.000.000.00-403.13%
QQQ240119C003450002022-09-28 10:48AM EDT2024-01-1915.700.000.000.00-2003.13%
QQQ240621C003450002022-09-23 3:22PM EDT2024-06-2119.900.000.000.00-2103.13%
QQQ241220C003450002022-09-29 2:34PM EDT2024-12-2024.010.000.000.00-103.13%
QQQ250117C003450002022-09-22 3:57PM EDT2025-01-1729.220.000.000.00-103.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P003450002022-09-26 11:19AM EDT2022-09-3068.650.000.000.00-100.00%
QQQ221003P003450002022-09-01 3:56PM EDT2022-10-0346.340.000.000.00--00.00%
QQQ221007P003450002022-09-16 3:37PM EDT2022-10-0757.140.000.000.00-300.00%
QQQ221010P003450002022-09-21 1:31PM EDT2022-10-1054.960.000.000.00--00.00%
QQQ221017P003450002022-09-19 2:43PM EDT2022-10-1756.290.000.000.00-400.00%
QQQ221019P003450002022-09-21 3:45PM EDT2022-10-1960.500.000.000.00--00.00%
QQQ221021P003450002022-09-29 2:02PM EDT2022-10-2175.520.000.000.00-200.00%
QQQ221104P003450002022-09-23 12:15PM EDT2022-11-0470.610.000.000.00-100.00%
QQQ221118P003450002022-09-29 2:14PM EDT2022-11-1875.270.000.000.00-200.00%
QQQ221216P003450002022-09-29 2:00PM EDT2022-12-1675.500.000.000.00-26800.00%
QQQ221230P003450002022-09-29 9:45AM EDT2022-12-3071.970.000.000.00-100.00%
QQQ230120P003450002022-09-29 2:50PM EDT2023-01-2075.380.000.000.00-2100.00%
QQQ230317P003450002022-09-29 2:59PM EDT2023-03-1776.040.000.000.00-500.00%
QQQ230331P003450002022-09-29 11:34AM EDT2023-03-3173.770.000.000.00-400.00%
QQQ230616P003450002022-09-29 11:54AM EDT2023-06-1673.240.000.000.00-200.00%
QQQ230630P003450002022-09-26 9:57AM EDT2023-06-3069.130.000.000.00-100.00%
QQQ230915P003450002022-09-21 2:05PM EDT2023-09-1564.280.000.000.00-100.00%
QQQ231215P003450002022-09-23 9:46AM EDT2023-12-1572.820.000.000.00-100.00%
QQQ240119P003450002022-09-29 10:01AM EDT2024-01-1976.550.000.000.00-500.00%
QQQ240621P003450002022-08-15 11:55AM EDT2024-06-2146.1162.8163.930.00-11340.00%
QQQ241220P003450002022-09-29 9:49AM EDT2024-12-2079.190.000.000.00-5700.00%
QQQ250117P003450002022-09-22 2:14PM EDT2025-01-1773.910.000.000.00--00.00%