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:355.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C003550002022-09-21 10:05AM EDT2022-09-300.010.000.000.00-2050.00%
QQQ221003C003550002022-09-21 3:14PM EDT2022-10-030.010.000.000.00-5050.00%
QQQ221005C003550002022-09-21 1:13PM EDT2022-10-050.010.000.000.00-1050.00%
QQQ221007C003550002022-09-27 3:31PM EDT2022-10-070.010.000.000.00-2050.00%
QQQ221014C003550002022-09-29 11:27AM EDT2022-10-140.010.000.000.00-2025.00%
QQQ221019C003550002022-09-13 10:04AM EDT2022-10-190.200.000.000.00-1025.00%
QQQ221021C003550002022-09-29 1:23PM EDT2022-10-210.010.000.000.00-111025.00%
QQQ221028C003550002022-09-27 12:21PM EDT2022-10-280.030.000.000.00-1025.00%
QQQ221118C003550002022-09-29 2:46PM EDT2022-11-180.090.000.000.00-8012.50%
QQQ221216C003550002022-09-29 12:18PM EDT2022-12-160.240.000.000.00-5012.50%
QQQ221230C003550002022-09-29 2:19PM EDT2022-12-300.340.000.000.00-84012.50%
QQQ230120C003550002022-09-29 3:58PM EDT2023-01-200.610.000.000.00-218012.50%
QQQ230317C003550002022-09-29 2:17PM EDT2023-03-171.680.000.000.00-31306.25%
QQQ230331C003550002022-09-29 3:31PM EDT2023-03-312.060.000.000.00-206.25%
QQQ230616C003550002022-09-29 1:38PM EDT2023-06-164.380.000.000.00-2206.25%
QQQ230630C003550002022-09-29 2:29PM EDT2023-06-304.490.000.000.00-5106.25%
QQQ230915C003550002022-09-29 1:32PM EDT2023-09-157.170.000.000.00-3006.25%
QQQ231215C003550002022-09-27 12:53PM EDT2023-12-1511.300.000.000.00-106.25%
QQQ240119C003550002022-09-27 3:11PM EDT2024-01-1912.920.000.000.00-4106.25%
QQQ240621C003550002022-09-26 4:00PM EDT2024-06-2117.410.000.000.00-403.13%
QQQ241220C003550002022-09-08 11:22AM EDT2024-12-2033.940.000.000.00-103.13%
QQQ250117C003550002022-09-28 12:20PM EDT2025-01-1726.820.000.000.00-403.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P003550002022-09-28 9:52AM EDT2022-09-3080.360.000.000.00-200.00%
QQQ221003P003550002022-09-22 2:47PM EDT2022-10-0375.610.000.000.00-100.00%
QQQ221005P003550002022-09-13 9:30AM EDT2022-10-0553.800.000.000.00-500.00%
QQQ221019P003550002022-09-26 3:53PM EDT2022-10-1979.420.000.000.00-200.00%
QQQ221021P003550002022-09-26 3:53PM EDT2022-10-2179.380.000.000.00-300.00%
QQQ221028P003550002022-09-21 3:04PM EDT2022-10-2863.300.000.000.00-100.00%
QQQ221118P003550002022-09-28 1:36PM EDT2022-11-1876.620.000.000.00-2500.00%
QQQ221216P003550002022-09-29 2:16PM EDT2022-12-1685.660.000.000.00-200.00%
QQQ221230P003550002022-09-28 4:10PM EDT2022-12-3075.090.000.000.00-24900.00%
QQQ230120P003550002022-09-29 2:07PM EDT2023-01-2085.200.000.000.00-1100.00%
QQQ230317P003550002022-09-29 2:07PM EDT2023-03-1785.190.000.000.00-1200.00%
QQQ230331P003550002022-09-26 10:34AM EDT2023-03-3176.800.000.000.00-500.00%
QQQ230616P003550002022-09-29 3:55PM EDT2023-06-1683.530.000.000.00-1,60100.00%
QQQ230630P003550002022-09-20 12:56PM EDT2023-06-3068.420.000.000.00--00.00%
QQQ230915P003550002022-09-23 9:46AM EDT2023-09-1580.280.000.000.00-500.00%
QQQ231215P003550002022-09-22 1:50PM EDT2023-12-1577.660.000.000.00-300.00%
QQQ240119P003550002022-09-26 10:55AM EDT2024-01-1980.580.000.000.00-400.00%
QQQ240621P003550002022-09-12 9:32AM EDT2024-06-2160.840.000.000.00-100.00%
QQQ241220P003550002022-09-12 9:32AM EDT2024-12-2063.340.000.000.00-100.00%
QQQ250117P003550002022-09-16 3:48PM EDT2025-01-1776.170.000.000.00--00.00%