UK markets close in 2 hours 42 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 +0.94 (+0.32%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C003550002022-06-22 12:56PM EDT2022-06-300.010.000.000.00-11,16750.00%
QQQ220701C003550002022-06-22 2:36PM EDT2022-07-010.010.000.000.00-531025.00%
QQQ220705C003550002022-06-24 10:28AM EDT2022-07-050.010.000.000.00-11125.00%
QQQ220708C003550002022-06-22 3:34PM EDT2022-07-080.010.000.000.00-11725.00%
QQQ220711C003550002022-06-23 10:38AM EDT2022-07-110.020.000.000.00-23025.00%
QQQ220715C003550002022-06-24 3:58PM EDT2022-07-150.070.000.000.00-1395312.50%
QQQ220718C003550002022-06-24 1:29PM EDT2022-07-180.050.000.000.00-1112.50%
QQQ220722C003550002022-06-22 3:45PM EDT2022-07-220.040.000.000.00-2468612.50%
QQQ220725C003550002022-06-17 11:44AM EDT2022-07-250.070.000.000.00-60012.50%
QQQ220729C003550002022-06-24 4:03PM EDT2022-07-290.110.000.000.00-13812.50%
QQQ220805C003550002022-06-24 3:24PM EDT2022-08-050.170.000.000.00-5512.50%
QQQ220819C003550002022-06-24 3:31PM EDT2022-08-190.370.000.000.00-3084112.50%
QQQ220916C003550002022-06-24 3:52PM EDT2022-09-161.000.000.000.00-22,9116.25%
QQQ220930C003550002022-06-22 10:36AM EDT2022-09-301.000.000.000.00-29856.25%
QQQ221021C003550002022-06-24 2:15PM EDT2022-10-211.750.000.000.00-75646.25%
QQQ221118C003550002022-06-24 3:26PM EDT2022-11-182.800.000.000.00-511,6816.25%
QQQ221216C003550002022-06-24 3:58PM EDT2022-12-164.140.000.000.00-514,3696.25%
QQQ221230C003550002022-06-24 3:59PM EDT2022-12-304.660.000.000.00-1746,2696.25%
QQQ230120C003550002022-06-24 11:39AM EDT2023-01-204.740.000.000.00-123,5126.25%
QQQ230317C003550002022-06-24 3:59PM EDT2023-03-177.820.000.000.00-25076.25%
QQQ230331C003550002022-05-12 12:48PM EDT2023-03-319.707.227.740.00-1625.09%
QQQ230616C003550002022-06-24 1:09PM EDT2023-06-1610.600.000.000.00-234,3563.13%
QQQ231215C003550002022-06-21 12:36PM EDT2023-12-1513.780.000.000.00-16003.13%
QQQ240119C003550002022-06-22 3:19PM EDT2024-01-1915.160.000.000.00-64883.13%
Putsfor27 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630P003550002022-06-22 10:09AM EDT2022-06-3073.370.000.000.00-30350.00%
QQQ220701P003550002022-06-23 11:34AM EDT2022-07-0171.100.000.000.00-100.00%
QQQ220713P003550002022-06-08 12:23PM EDT2022-07-1345.970.000.000.00--00.00%
QQQ220715P003550002022-06-22 2:11PM EDT2022-07-1570.920.000.000.00-3280.00%
QQQ220722P003550002022-06-22 11:44AM EDT2022-07-2272.140.000.000.00-200.00%
QQQ220819P003550002022-06-24 2:43PM EDT2022-08-1962.660.000.000.00-262720.00%
QQQ220916P003550002022-06-24 11:18AM EDT2022-09-1664.140.000.000.00-3010,8680.00%
QQQ220930P003550002022-06-24 11:41AM EDT2022-09-3064.100.000.000.00-41890.00%
QQQ221021P003550002022-06-24 11:35AM EDT2022-10-2164.540.000.000.00-2130.00%
QQQ221118P003550002022-06-15 11:03AM EDT2022-11-1876.220.000.000.00--10.00%
QQQ221216P003550002022-06-24 10:28AM EDT2022-12-1664.410.000.000.00-516,1540.00%
QQQ221230P003550002022-06-24 3:01PM EDT2022-12-3064.360.000.000.00-201880.00%
QQQ230120P003550002022-06-24 3:54PM EDT2023-01-2063.570.000.000.00-14,4120.00%
QQQ230317P003550002022-06-23 10:16AM EDT2023-03-1774.610.000.000.00-12470.00%
QQQ230331P003550002022-06-13 10:18AM EDT2023-03-3179.620.000.000.00-110.00%
QQQ230616P003550002022-06-24 12:43PM EDT2023-06-1667.940.000.000.00-21,7600.00%
QQQ231215P003550002022-06-24 3:57PM EDT2023-12-1569.400.000.000.00-11,9700.00%
QQQ240119P003550002022-06-24 10:28AM EDT2024-01-1970.480.000.000.00-11,3340.00%