UK markets close in 6 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.80+0.26 (+0.09%)
At close: 04:00PM EDT
279.95 -3.85 (-1.36%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C003750002022-06-27 9:30AM EDT2022-06-300.010.000.000.00-7050.00%
QQQ220701C003750002022-06-07 12:39PM EDT2022-07-010.030.000.000.00-60050.00%
QQQ220708C003750002022-06-13 11:35AM EDT2022-07-080.010.000.000.00-1025.00%
QQQ220715C003750002022-06-27 2:18PM EDT2022-07-150.020.000.000.00-11025.00%
QQQ220729C003750002022-06-14 10:09AM EDT2022-07-290.030.000.000.00-1025.00%
QQQ220819C003750002022-06-28 11:05AM EDT2022-08-190.080.000.000.00-1012.50%
QQQ220916C003750002022-06-29 11:40AM EDT2022-09-160.170.000.000.00-17012.50%
QQQ220930C003750002022-06-29 3:27PM EDT2022-09-300.260.000.000.00-4012.50%
QQQ221021C003750002022-06-29 12:45PM EDT2022-10-210.400.000.000.00-1012.50%
QQQ221118C003750002022-06-22 11:29AM EDT2022-11-180.930.000.000.00-1306.25%
QQQ221216C003750002022-06-29 12:31PM EDT2022-12-161.050.000.000.00-206.25%
QQQ221230C003750002022-06-29 2:06PM EDT2022-12-301.280.000.000.00-106.25%
QQQ230120C003750002022-06-28 3:49PM EDT2023-01-201.660.000.000.00-606.25%
QQQ230317C003750002022-06-29 12:14PM EDT2023-03-172.830.000.000.00-106.25%
QQQ230331C003750002022-06-28 3:54PM EDT2023-03-313.200.000.000.00-26506.25%
QQQ230616C003750002022-06-28 1:08PM EDT2023-06-165.350.000.000.00-206.25%
QQQ231215C003750002022-06-29 2:43PM EDT2023-12-159.950.000.000.00-75206.25%
QQQ240119C003750002022-06-29 2:17PM EDT2024-01-1910.700.000.000.00-203.13%
QQQ240621C003750002022-06-29 10:27AM EDT2024-06-2115.250.000.000.00-203.13%
Putsfor30 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630P003750002022-06-27 4:07PM EDT2022-06-3081.960.000.000.00-2200.00%
QQQ220701P003750002022-06-28 3:44PM EDT2022-07-0191.150.000.000.00-7900.00%
QQQ220708P003750002022-06-28 3:44PM EDT2022-07-0891.150.000.000.00-4400.00%
QQQ220715P003750002022-06-21 2:53PM EDT2022-07-1593.230.000.000.00-4600.00%
QQQ220729P003750002022-06-14 9:43AM EDT2022-07-2999.500.000.000.00--00.00%
QQQ220805P003750002022-06-27 9:31AM EDT2022-08-0578.620.000.000.00-400.00%
QQQ220819P003750002022-06-27 10:05AM EDT2022-08-1980.670.000.000.00-200.00%
QQQ220916P003750002022-06-23 11:01AM EDT2022-09-1691.000.000.000.00-8300.00%
QQQ220930P003750002022-06-22 10:57AM EDT2022-09-3091.120.000.000.00-1000.00%
QQQ221021P003750002022-06-14 3:11PM EDT2022-10-21100.870.000.000.00-2500.00%
QQQ221118P003750002022-06-24 2:56PM EDT2022-11-1882.600.000.000.00-8000.00%
QQQ221216P003750002022-06-29 3:32PM EDT2022-12-1690.960.000.000.00-6400.00%
QQQ221230P003750002022-06-28 3:23PM EDT2022-12-3090.720.000.000.00-400.00%
QQQ230120P003750002022-06-28 10:09AM EDT2023-01-2083.080.000.000.00-19000.00%
QQQ230317P003750002022-06-29 1:07PM EDT2023-03-1792.640.000.000.00-1400.00%
QQQ230331P003750002022-06-29 2:26PM EDT2023-03-3191.400.000.000.00-5300.00%
QQQ230616P003750002022-06-29 3:32PM EDT2023-06-1691.770.000.000.00-5000.00%
QQQ231215P003750002022-06-29 9:41AM EDT2023-12-1595.110.000.000.00-200.00%
QQQ240119P003750002022-06-27 12:04PM EDT2024-01-1985.430.000.000.00-100.00%