UK markets open in 6 hours 55 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
379.12+1.19 (+0.31%)
At close: 4:00PM EDT
379.30 +0.18 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C002700002021-10-21 10:58AM EDT270.00106.23108.78109.010.00--30.00%
QQQ211027C003000002021-10-22 4:13PM EDT300.0073.8478.7879.010.00-210.00%
QQQ211027C003100002021-10-05 11:19AM EDT310.0048.9168.7869.010.00-4200.00%
QQQ211027C003200002021-10-25 3:31PM EDT320.0058.1358.7859.010.00-4390.00%
QQQ211027C003210002021-10-18 2:20AM EDT321.0044.9957.7858.010.00--50.00%
QQQ211027C003260002021-10-06 1:07PM EDT326.0030.9652.7853.020.00-420.00%
QQQ211027C003270002021-10-20 4:10PM EDT327.0047.5251.7852.000.00-10100.00%
QQQ211027C003280002021-10-21 4:09PM EDT328.0049.3050.7851.020.00-10100.00%
QQQ211027C003290002021-10-06 12:14PM EDT329.0029.0149.7850.020.00-110.00%
QQQ211027C003300002021-10-18 12:46PM EDT330.0041.1248.7849.010.00-17170.00%
QQQ211027C003310002021-10-04 12:26PM EDT331.0023.4847.7848.010.00--120.00%
QQQ211027C003320002021-10-07 10:34AM EDT332.0034.1846.7847.010.00-110.00%
QQQ211027C003330002021-10-07 2:07PM EDT333.0032.3245.7846.010.00-1110.00%
QQQ211027C003340002021-10-04 10:20AM EDT334.0023.4644.7845.020.00--10.00%
QQQ211027C003350002021-10-19 10:53AM EDT335.0039.4243.7844.010.00-2160.00%
QQQ211027C003360002021-10-05 9:37AM EDT336.0021.3442.7843.020.00--100.00%
QQQ211027C003370002021-10-06 11:49AM EDT337.0022.2541.7742.020.00-10110.00%
QQQ211027C003380002021-10-04 1:29PM EDT338.0017.9940.7741.020.00-7180.00%
QQQ211027C003390002021-10-05 10:03AM EDT339.0020.5939.7640.030.00--20.00%
QQQ211027C003400002021-10-25 11:10AM EDT340.0035.9038.7639.030.00-701010.00%
QQQ211027C003420002021-10-26 3:25PM EDT342.0037.7136.7637.04+20.12+114.38%1310.00%
QQQ211027C003430002021-10-06 11:24AM EDT343.0017.0635.7636.030.00-30220.00%
QQQ211027C003440002021-10-06 10:21AM EDT344.0016.3734.7635.030.00-550.00%
QQQ211027C003460002021-10-21 1:13PM EDT346.0030.0632.7633.030.00-121540.00%
QQQ211027C003470002021-10-12 10:19AM EDT347.0013.9331.7632.030.00-10850.00%
QQQ211027C003480002021-10-25 3:54PM EDT348.0029.8230.7631.030.00-5220.00%
QQQ211027C003490002021-10-14 3:03PM EDT349.0018.3029.7630.030.00-5550.00%
QQQ211027C003500002021-10-25 10:07AM EDT350.0025.0128.7629.030.00-11510.00%
QQQ211027C003520002021-10-18 1:32PM EDT352.0020.1926.7627.050.00-11320.00%
QQQ211027C003530002021-10-26 11:30AM EDT353.0028.8125.7726.03+5.26+22.34%41450.00%
QQQ211027C003540002021-10-08 1:01PM EDT354.0011.5824.7725.030.00-10890.00%
QQQ211027C003550002021-10-20 2:08PM EDT355.0019.1223.7724.050.00-32610.00%
QQQ211027C003560002021-10-25 1:04PM EDT356.0021.8222.7723.040.00-83820.00%
QQQ211027C003570002021-10-26 10:46AM EDT357.0025.1821.7722.04+8.28+48.99%14980.00%
QQQ211027C003580002021-10-26 3:40PM EDT358.0021.5020.7721.04+1.45+7.23%142330.00%
QQQ211027C003590002021-10-20 3:33PM EDT359.0015.9019.7820.050.00-770.00%
QQQ211027C003600002021-10-26 3:45PM EDT360.0019.9518.7819.05+1.90+10.53%546640.00%
QQQ211027C003610002021-10-26 3:15PM EDT361.0018.6317.7818.06+1.72+10.17%10310.00%
QQQ211027C003620002021-10-26 12:11PM EDT362.0017.7016.7917.05+2.18+14.05%35180.00%
QQQ211027C003630002021-10-26 11:29AM EDT363.0018.8015.7916.05+3.38+21.92%633490.00%
QQQ211027C003640002021-10-26 10:40AM EDT364.0018.5614.7915.07+4.43+31.35%21580.00%
QQQ211027C003650002021-10-26 4:14PM EDT365.0013.9013.8014.06+0.56+4.20%3371,3470.00%
QQQ211027C003660002021-10-26 3:48PM EDT366.0014.0612.8013.07+1.65+13.30%692610.00%
QQQ211027C003670002021-10-26 11:34AM EDT367.0014.1511.8112.09+3.07+27.71%41610.00%
QQQ211027C003680002021-10-26 3:55PM EDT368.0011.3110.8211.10+1.59+16.36%19820,5010.00%
QQQ211027C003690002021-10-26 3:54PM EDT369.0010.399.8210.11+1.23+13.43%1029210.00%
QQQ211027C003700002021-10-26 3:54PM EDT370.009.318.839.10+1.07+12.99%2691,3220.00%
QQQ211027C003710002021-10-26 11:37AM EDT371.009.877.858.14+3.02+44.09%7938619.14%
QQQ211027C003720002021-10-26 3:52PM EDT372.007.346.877.16+1.54+26.55%31394918.95%
QQQ211027C003730002021-10-26 3:29PM EDT373.006.425.906.16+1.59+32.92%2861,13916.70%
QQQ211027C003740002021-10-26 3:41PM EDT374.005.794.965.27+1.13+24.25%39120,60719.09%
QQQ211027C003750002021-10-26 4:02PM EDT375.003.844.044.33-0.12-3.03%1,9484,37517.82%
QQQ211027C003760002021-10-26 4:11PM EDT376.003.243.243.42+0.19+6.23%3,1243,73116.60%
QQQ211027C003770002021-10-26 4:02PM EDT377.002.502.472.63-0.02-0.79%2,6093,77916.53%
QQQ211027C003780002021-10-26 4:12PM EDT378.001.811.771.94-0.09-4.74%5,8803,36816.50%
QQQ211027C003790002021-10-26 4:14PM EDT379.001.341.271.37-0.16-10.67%16,9652,33916.53%
QQQ211027C003800002021-10-26 4:14PM EDT380.000.880.880.90-0.23-20.72%39,8375,62916.31%
QQQ211027C003810002021-10-26 4:14PM EDT381.000.590.540.62-0.17-22.37%28,1453,08117.12%
QQQ211027C003820002021-10-26 4:14PM EDT382.000.390.330.38-0.19-32.76%42,2154,36317.14%
QQQ211027C003830002021-10-26 4:14PM EDT383.000.200.200.22-0.19-48.72%39,1644,40217.19%
QQQ211027C003840002021-10-26 4:14PM EDT384.000.130.110.14-0.12-48.00%17,5462,53117.87%
QQQ211027C003850002021-10-26 4:11PM EDT385.000.070.060.09-0.09-56.25%10,5242,27718.56%
QQQ211027C003860002021-10-26 4:14PM EDT386.000.050.030.05-0.07-58.33%5,58489318.75%
QQQ211027C003870002021-10-26 4:11PM EDT387.000.020.000.03-0.07-77.78%5,70526619.34%
QQQ211027C003880002021-10-26 4:14PM EDT388.000.020.000.03-0.03-60.00%2,09195721.29%
QQQ211027C003890002021-10-26 3:34PM EDT389.000.020.010.02-0.02-50.00%7,2551,64322.07%
QQQ211027C003900002021-10-26 4:01PM EDT390.000.010.000.020.00-7401,57223.83%
QQQ211027C003910002021-10-26 4:10PM EDT391.000.010.000.01-0.02-66.67%1,29219023.44%
QQQ211027C003920002021-10-26 4:02PM EDT392.000.010.000.020.00-97140827.74%
QQQ211027C003940002021-10-26 2:35PM EDT394.000.010.000.020.00-10122431.25%
QQQ211027C003950002021-10-26 1:48PM EDT395.000.010.000.020.00-1627333.20%
QQQ211027C003960002021-10-25 2:38PM EDT396.000.010.000.020.00-101434.77%
QQQ211027C003970002021-10-25 4:12PM EDT397.000.010.000.020.00-428836.72%
QQQ211027C003980002021-10-26 3:53PM EDT398.000.010.000.020.00-1414838.28%
QQQ211027C003990002021-10-20 12:58PM EDT399.000.010.000.020.00-13017740.23%
QQQ211027C004000002021-10-26 9:38AM EDT400.000.010.000.020.00-104641.80%
QQQ211027C004030002021-10-22 3:18PM EDT403.000.010.000.010.00-4543.75%
QQQ211027C004040002021-09-23 12:09PM EDT404.000.160.000.010.00--345.31%
QQQ211027C004050002021-10-04 2:37PM EDT405.000.060.000.010.00-1846.88%
QQQ211027C004060002021-10-21 3:25PM EDT406.000.010.000.010.00-2248.44%
QQQ211027C004080002021-10-18 2:20AM EDT408.000.01-0.010.00--1051.56%
QQQ211027C004100002021-09-21 2:48PM EDT410.000.100.000.010.00--1050.00%
QQQ211027C004200002021-09-28 9:32AM EDT420.000.030.000.010.00--2765.63%
Putsfor27 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P001900002021-10-08 10:46AM EDT190.000.010.000.010.00-18387.50%
QQQ211027P002050002021-09-29 9:30AM EDT205.000.060.000.010.00--1350.00%
QQQ211027P002150002021-10-11 10:39AM EDT215.000.010.000.010.00-12325.00%
QQQ211027P002200002021-09-23 9:41AM EDT220.000.050.000.010.00--3312.50%
QQQ211027P002230002021-10-13 3:26PM EDT223.000.01-0.010.00--1318.75%
QQQ211027P002300002021-10-07 10:53AM EDT230.000.030.000.010.00--3287.50%
QQQ211027P002350002021-10-11 10:00AM EDT235.000.020.000.010.00-11275.00%
QQQ211027P002400002021-10-14 10:19AM EDT240.000.010.000.010.00-13262.50%
QQQ211027P002450002021-10-08 2:27PM EDT245.000.030.000.010.00-110250.00%
QQQ211027P002500002021-10-05 11:02AM EDT250.000.070.000.010.00-12237.50%
QQQ211027P002550002021-10-08 2:26PM EDT255.000.040.000.010.00-710231.25%
QQQ211027P002600002021-10-07 3:18PM EDT260.000.050.000.010.00-13218.75%
QQQ211027P002650002021-10-18 10:33AM EDT265.000.010.000.010.00-13206.25%
QQQ211027P002700002021-10-15 9:31AM EDT270.000.020.000.010.00-1115196.88%
QQQ211027P002750002021-10-14 9:54AM EDT275.000.030.000.010.00-12187.50%
QQQ211027P002800002021-10-21 12:32PM EDT280.000.010.000.010.00-128181.25%
QQQ211027P002850002021-10-11 2:16PM EDT285.000.080.000.010.00-35168.75%
QQQ211027P002900002021-10-20 11:11AM EDT290.000.010.000.010.00-14159.38%
QQQ211027P002950002021-10-19 11:44AM EDT295.000.020.000.010.00-726150.00%
QQQ211027P003000002021-10-26 11:35AM EDT300.000.010.000.01-0.01-50.00%1872140.63%
QQQ211027P003050002021-10-22 9:48AM EDT305.000.020.000.010.00-11,484131.25%
QQQ211027P003100002021-10-18 4:13PM EDT310.000.030.000.020.00-16131129.69%
QQQ211027P003150002021-10-22 3:05PM EDT315.000.010.000.010.00-10132112.50%
QQQ211027P003180002021-10-19 12:27PM EDT318.000.030.000.020.00--6114.06%
QQQ211027P003200002021-10-25 3:18PM EDT320.000.010.000.020.00-3196110.94%
QQQ211027P003210002021-10-20 10:09AM EDT321.000.040.000.020.00-225109.38%
QQQ211027P003220002021-10-20 11:37AM EDT322.000.030.000.020.00-3217106.25%
QQQ211027P003230002021-10-18 10:45AM EDT323.000.080.000.020.00-125104.69%
QQQ211027P003240002021-10-05 10:24AM EDT324.001.450.000.020.00-3033103.13%
QQQ211027P003250002021-10-26 9:45AM EDT325.000.010.000.02-0.02-66.67%15,140101.56%
QQQ211027P003260002021-10-26 9:45AM EDT326.000.010.000.02-0.15-93.75%13899.22%
QQQ211027P003270002021-10-20 4:07PM EDT327.000.040.000.020.00-69296.88%
QQQ211027P003280002021-10-21 3:55PM EDT328.000.030.000.020.00-73495.31%
QQQ211027P003290002021-10-19 3:45PM EDT329.000.050.000.020.00-25793.75%
QQQ211027P003300002021-10-25 10:28AM EDT330.000.010.000.020.00-2127092.19%
QQQ211027P003310002021-10-22 9:40AM EDT331.000.030.000.020.00-15018590.63%
QQQ211027P003320002021-10-25 2:20PM EDT332.000.010.000.020.00-910189.06%
QQQ211027P003330002021-10-22 11:24AM EDT333.000.040.000.020.00-210585.94%
QQQ211027P003340002021-10-25 1:10PM EDT334.000.010.000.020.00-2816484.38%
QQQ211027P003350002021-10-25 11:12AM EDT335.000.020.000.020.00-2247282.81%
QQQ211027P003360002021-10-25 3:01PM EDT336.000.010.000.020.00-3539281.25%
QQQ211027P003370002021-10-25 3:15PM EDT337.000.010.000.020.00-227279.69%
QQQ211027P003380002021-10-22 11:16AM EDT338.000.040.000.020.00-7569478.13%
QQQ211027P003390002021-10-25 1:11PM EDT339.000.020.000.020.00-210475.00%
QQQ211027P003400002021-10-26 12:35PM EDT340.000.010.000.02-0.01-50.00%1078673.44%
QQQ211027P003410002021-10-26 12:50PM EDT341.000.010.000.02-0.13-92.86%314271.88%
QQQ211027P003420002021-10-25 3:40PM EDT342.000.010.000.020.00-136270.31%
QQQ211027P003430002021-10-22 1:05PM EDT343.000.050.000.020.00-913868.75%
QQQ211027P003440002021-10-26 10:50AM EDT344.000.010.000.02-0.01-50.00%620767.19%
QQQ211027P003450002021-10-26 12:50PM EDT345.000.010.000.01-0.01-50.00%1495960.94%
QQQ211027P003460002021-10-26 3:51PM EDT346.000.010.000.03-0.01-50.00%57476065.63%
QQQ211027P003470002021-10-26 12:58PM EDT347.000.020.000.03-0.05-71.43%935364.06%
QQQ211027P003480002021-10-26 12:45PM EDT348.000.020.000.030.00-3039061.72%
QQQ211027P003490002021-10-26 1:20PM EDT349.000.030.000.030.00-38245660.16%
QQQ211027P003500002021-10-26 3:27PM EDT350.000.020.000.030.00-3252,67557.81%
QQQ211027P003510002021-10-26 2:01PM EDT351.000.010.000.03-0.02-66.67%16945656.25%
QQQ211027P003520002021-10-26 12:32PM EDT352.000.020.000.03-0.01-33.33%12873154.69%
QQQ211027P003530002021-10-26 2:20PM EDT353.000.010.000.03-0.03-75.00%7748552.34%
QQQ211027P003540002021-10-26 12:00PM EDT354.000.020.000.030.00-2946750.78%
QQQ211027P003550002021-10-26 3:20PM EDT355.000.020.010.02-0.01-33.33%2332,15250.39%
QQQ211027P003560002021-10-26 2:33PM EDT356.000.020.000.03-0.02-50.00%6926050.78%
QQQ211027P003570002021-10-26 2:18PM EDT357.000.020.010.03-0.02-50.00%27376548.83%
QQQ211027P003580002021-10-26 3:14PM EDT358.000.020.010.02-0.03-60.00%4954,93344.53%
QQQ211027P003590002021-10-26 1:53PM EDT359.000.020.000.02-0.02-50.00%33842542.97%
QQQ211027P003600002021-10-26 4:05PM EDT360.000.030.000.03-0.02-40.00%4421,00542.97%
QQQ211027P003610002021-10-26 3:58PM EDT361.000.020.010.04-0.04-66.67%2724742.58%
QQQ211027P003620002021-10-26 1:29PM EDT362.000.050.010.04-0.02-28.57%20747140.43%
QQQ211027P003630002021-10-26 3:15PM EDT363.000.030.020.04-0.05-62.50%24836538.28%
QQQ211027P003640002021-10-26 4:05PM EDT364.000.040.030.05-0.06-60.00%1501,69337.50%
QQQ211027P003650002021-10-26 3:54PM EDT365.000.040.020.05-0.04-50.00%4194,72035.16%
QQQ211027P003660002021-10-26 4:09PM EDT366.000.030.020.05-0.07-70.00%1,5354,17733.01%
QQQ211027P003670002021-10-26 3:59PM EDT367.000.050.030.05-0.06-54.55%3554,64030.86%
QQQ211027P003680002021-10-26 3:53PM EDT368.000.050.050.06-0.55-91.67%2,39812,23829.49%
QQQ211027P003690002021-10-26 3:58PM EDT369.000.070.050.07-0.13-65.00%1,6252,11128.03%
QQQ211027P003700002021-10-26 4:00PM EDT370.000.100.060.08-0.09-47.37%4,5765,19326.37%
QQQ211027P003710002021-10-26 4:13PM EDT371.000.100.070.10-0.15-60.00%9211,49725.00%
QQQ211027P003720002021-10-26 4:14PM EDT372.000.110.100.13-0.22-66.67%4,3946,41223.78%
QQQ211027P003730002021-10-26 4:14PM EDT373.000.140.140.17-0.28-66.67%11,6753,65222.56%
QQQ211027P003740002021-10-26 4:13PM EDT374.000.240.200.23-0.33-57.89%14,64321,92621.39%
QQQ211027P003750002021-10-26 4:14PM EDT375.000.310.300.33-0.43-58.11%18,2296,73220.61%
QQQ211027P003760002021-10-26 4:14PM EDT376.000.450.430.48-0.51-53.12%22,6083,75319.92%
QQQ211027P003770002021-10-26 4:14PM EDT377.000.680.650.68-0.68-50.00%24,7845,03219.12%
QQQ211027P003780002021-10-26 4:14PM EDT378.001.020.961.02-0.76-42.70%57,1322,69319.17%
QQQ211027P003790002021-10-26 4:14PM EDT379.001.391.441.45-0.86-38.22%27,79172619.07%
QQQ211027P003800002021-10-26 4:14PM EDT380.001.971.922.09-0.87-30.63%50,66536120.34%
QQQ211027P003810002021-10-26 4:14PM EDT381.002.732.552.76-1.04-27.59%22,0469820.83%
QQQ211027P003820002021-10-26 4:13PM EDT382.003.503.403.63-1.29-26.93%11,32416923.19%
QQQ211027P003830002021-10-26 4:02PM EDT383.004.504.154.49-1.96-30.34%3,72152224.78%
QQQ211027P003840002021-10-26 3:51PM EDT384.004.725.075.40-2.05-30.28%2,0424126.69%
QQQ211027P003890002021-10-26 10:19AM EDT389.006.729.9710.25-19.12-73.99%3138.48%
QQQ211027P003900002021-10-26 3:39PM EDT390.0010.4010.9611.25-1.49-12.53%107541.26%
QQQ211027P003970002021-10-18 10:01AM EDT397.0028.0017.9718.250.00--253.71%