UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
368.94+2.31 (+0.63%)
At close: 4:00PM EDT
369.29 +0.35 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211022C002150002021-10-08 11:49AM EDT2021-10-22146.26153.87154.190.00-11162.89%
QQQ211101C002150002021-10-04 10:52AM EDT2021-11-01136.91153.84154.220.00--1099.61%
QQQ211119C002150002021-08-25 5:34PM EDT2021-11-19152.73158.28158.570.00-200130.62%
QQQ211217C002150002021-09-17 2:15PM EDT2021-12-17158.04153.92154.310.00-12354.59%
QQQ211231C002150002021-08-16 9:50AM EDT2021-12-31152.65157.96158.790.00-1087.10%
QQQ220121C002150002021-10-06 9:30AM EDT2022-01-21139.54154.00154.420.00-313750.02%
QQQ220318C002150002021-09-27 12:30PM EDT2022-03-18155.60154.27154.720.00-101842.97%
QQQ220617C002150002021-09-27 10:12AM EDT2022-06-17156.08154.74155.570.00-14338.83%
QQQ220916C002150002021-09-20 12:00AM EDT2022-09-16167.00154.91156.980.00--137.82%
QQQ221216C002150002021-09-15 12:46PM EDT2022-12-16164.32155.48158.140.00-110736.25%
QQQ230120C002150002021-09-20 12:25PM EDT2023-01-20153.60155.16158.970.00-162236.50%
QQQ231215C002150002021-09-28 12:56PM EDT2023-12-15152.76157.96162.000.00-11631.87%
QQQ240119C002150002021-10-11 1:38PM EDT2024-01-19152.95158.23162.500.00-1231.76%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P002150002021-10-05 12:12PM EDT2021-10-180.010.000.010.00--30218.75%
QQQ211020P002150002021-09-23 11:35AM EDT2021-10-200.030.000.010.00--12156.25%
QQQ211022P002150002021-10-06 2:05PM EDT2021-10-220.020.000.010.00-1010125.00%
QQQ211025P002150002021-10-08 2:27PM EDT2021-10-250.010.000.010.00-11103.13%
QQQ211027P002150002021-10-11 10:39AM EDT2021-10-270.010.000.010.00-1293.75%
QQQ211029P002150002021-10-08 4:14PM EDT2021-10-290.020.000.010.00-15015384.38%
QQQ211103P002150002021-10-07 1:32PM EDT2021-11-030.030.000.010.00--371.88%
QQQ211105P002150002021-10-08 1:01PM EDT2021-11-050.030.000.020.00-3472.66%
QQQ211108P002150002021-10-08 1:01PM EDT2021-11-080.030.000.020.00-3567.97%
QQQ211112P002150002021-10-01 9:37AM EDT2021-11-120.090.010.020.00-2264.84%
QQQ211119P002150002021-10-15 3:12PM EDT2021-11-190.040.020.040.00-333161.33%
QQQ211217P002150002021-10-07 3:42PM EDT2021-12-170.220.110.140.00-45,72552.64%
QQQ211231P002150002021-10-15 3:49PM EDT2021-12-310.190.170.20+0.01+5.56%1538850.24%
QQQ220121P002150002021-10-14 3:57PM EDT2022-01-210.290.270.30-0.02-6.45%101,93346.88%
QQQ220318P002150002021-10-12 12:21PM EDT2022-03-180.980.650.690.00-22074142.19%
QQQ220617P002150002021-10-15 11:22AM EDT2022-06-171.531.461.60-0.45-22.73%233138.76%
QQQ220916P002150002021-10-11 11:40AM EDT2022-09-163.202.422.680.00--236.82%
QQQ221216P002150002021-10-15 1:19PM EDT2022-12-163.553.383.78-1.01-22.15%140935.37%
QQQ230120P002150002021-10-14 12:09PM EDT2023-01-204.033.814.470.00-185035.45%
QQQ231215P002150002021-09-28 11:22AM EDT2023-12-159.065.858.250.00-25532.15%
QQQ240119P002150002021-09-20 3:23PM EDT2024-01-1910.005.828.750.00--3032.04%