UK Markets open in 1 hr 47 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.71-4.21 (-1.47%)
At close: 04:00PM EST
283.04 +0.33 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C003800002022-08-11 1:16PM EST2022-12-163.022.983.03+0.82+37.27%4115,97899.34%
QQQ221230C003800002022-08-11 9:47AM EST2022-12-304.023.503.57+1.34+50.00%351,27477.76%
QQQ230120C003800002022-08-11 12:25PM EST2023-01-204.884.494.56+1.48+43.53%4929,50264.74%
QQQ230317C003800002022-08-11 1:35PM EST2023-03-177.777.777.84+1.52+24.32%2495,40953.61%
QQQ230331C003800002022-08-03 1:29PM EST2023-03-318.108.478.580.00-12418852.04%
QQQ230616C003800002022-08-11 12:03PM EST2023-06-1613.1712.5712.87+2.97+29.12%1276047.66%
QQQ230630C003800002022-08-10 10:53AM EST2023-06-3013.1513.0313.42+2.15+19.55%191,63246.86%
QQQ230915C003800002022-08-10 12:07PM EST2023-09-1517.1717.1417.67+1.09+6.78%-345.20%
QQQ231215C003800002022-08-10 9:41AM EST2023-12-1521.1021.8122.43+2.50+13.44%53,74944.08%
QQQ240119C003800002022-08-10 1:38PM EST2024-01-1923.0123.2123.83+2.90+14.42%21,20043.45%
QQQ240621C003800002022-08-11 10:07AM EST2024-06-2131.3029.9230.93+4.68+17.58%1212842.48%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P003800002022-08-10 1:44PM EST2022-12-1655.9056.4656.78-8.94-13.79%109,7760.00%
QQQ221230P003800002022-08-04 8:48AM EST2022-12-3057.6756.9057.210.00-10610.00%
QQQ230120P003800002022-08-10 11:08AM EST2023-01-2057.1057.4057.71+0.56+0.99%122,8620.00%
QQQ230317P003800002022-08-03 8:30AM EST2023-03-1766.2559.0259.430.00-26220.00%
QQQ230331P003800002022-08-03 12:07PM EST2023-03-3161.2559.5559.730.00--20.00%
QQQ230616P003800002022-08-05 11:24AM EST2023-06-1665.1961.4861.890.00-3,5003,8560.00%
QQQ230915P003800002022-08-03 1:02PM EST2023-09-1566.3063.0664.950.00-480.00%
QQQ231215P003800002022-07-28 3:02PM EST2023-12-1575.2065.6266.650.00-15540.00%
QQQ240119P003800002022-08-09 10:29AM EST2024-01-1971.8366.6167.530.00-11,7680.00%
QQQ240621P003800002022-07-29 1:49PM EST2024-06-2175.2069.4070.940.00--100.00%