UK markets open in 5 hours 27 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
379.32 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029C002050002021-10-08 10:11AM EDT2021-10-29157.70173.69174.030.00-110.00%
QQQ211119C002050002021-10-22 3:19PM EDT2021-11-19168.82173.68174.040.00-6120.00%
QQQ211217C002050002021-08-25 5:34PM EDT2021-12-17135.36168.36168.670.00-2000.00%
QQQ220121C002050002021-09-22 10:56AM EDT2022-01-21164.08168.79169.100.00-13280.00%
QQQ220318C002050002021-10-12 11:50AM EDT2022-03-18153.59173.84174.300.00-11240.38%
QQQ220617C002050002021-08-25 5:34PM EDT2022-06-17161.37169.35170.040.00-1770.00%
QQQ220916C002050002021-09-29 12:10PM EDT2022-09-16157.87173.92176.290.00--2539.62%
QQQ221216C002050002021-10-06 10:49AM EDT2022-12-16155.50174.22177.360.00-17738.18%
QQQ230120C002050002021-10-20 9:45AM EDT2023-01-20173.00174.12177.920.00-13438.05%
QQQ231215C002050002021-10-19 2:33PM EDT2023-12-15172.36176.61181.420.00-25034.29%
QQQ240119C002050002021-10-12 2:39PM EDT2024-01-19158.70177.00181.760.00-3233.99%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P002050002021-09-29 9:30AM EDT2021-10-270.060.000.010.00--1350.00%
QQQ211029P002050002021-10-06 9:45AM EDT2021-10-290.040.000.010.00-39200.00%
QQQ211103P002050002021-10-13 10:37AM EDT2021-11-030.02-0.010.00--3129.69%
QQQ211105P002050002021-10-04 3:19PM EDT2021-11-050.090.000.010.00--1109.38%
QQQ211112P002050002021-10-18 12:51PM EDT2021-11-120.010.000.020.00--189.06%
QQQ211119P002050002021-10-21 9:30AM EDT2021-11-190.020.000.030.00-114277.34%
QQQ211126P002050002021-10-21 11:03AM EDT2021-11-260.020.000.030.00-5967.97%
QQQ211217P002050002021-10-25 10:59AM EDT2021-12-170.050.030.060.00-1201,83358.01%
QQQ220121P002050002021-10-26 2:53PM EDT2022-01-210.150.120.17-0.03-16.67%58,31150.73%
QQQ220318P002050002021-10-26 12:59PM EDT2022-03-180.420.380.43-0.11-20.75%203,86145.46%
QQQ220617P002050002021-10-26 1:07PM EDT2022-06-171.050.951.10-0.21-16.67%1,0021,29341.17%
QQQ220916P002050002021-10-21 11:47AM EDT2022-09-162.141.661.980.00-211238.97%
QQQ221216P002050002021-10-25 9:32AM EDT2022-12-162.962.562.930.00-546537.40%
QQQ230120P002050002021-10-26 12:57PM EDT2023-01-203.112.843.58-0.26-7.72%980637.58%
QQQ231215P002050002021-10-26 3:02PM EDT2023-12-156.145.427.48-0.03-0.49%13055534.59%