UK markets open in 5 hours 26 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:225.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029C002250002021-10-04 11:02AM EDT2021-10-29126.76153.69154.030.00--00.00%
QQQ211119C002250002021-09-07 12:32PM EDT2021-11-19157.46138.04138.270.00-100.00%
QQQ211217C002250002021-08-25 5:34PM EDT2021-12-17135.14148.51148.810.00-23140.00%
QQQ211231C002250002021-09-16 1:01PM EDT2021-12-31151.41143.99144.390.00-25900.00%
QQQ220121C002250002021-10-01 9:42AM EDT2022-01-21133.08153.77154.200.00-341240.53%
QQQ220318C002250002021-10-04 11:27AM EDT2022-03-18129.02154.07154.530.00-3811338.84%
QQQ220331C002250002021-10-26 12:18PM EDT2022-03-31155.71154.13154.60+13.09+9.18%7138.06%
QQQ220617C002250002021-10-04 11:29AM EDT2022-06-17130.10154.70155.370.00-13836.40%
QQQ220916C002250002021-10-20 1:59PM EDT2022-09-16152.21154.81157.180.00--237.13%
QQQ221216C002250002021-10-26 12:44PM EDT2022-12-16156.45155.50158.58+6.90+4.61%54,59635.96%
QQQ230120C002250002021-10-25 11:56AM EDT2023-01-20155.00155.47159.020.00-113235.38%
QQQ231215C002250002021-09-13 1:23PM EDT2023-12-15158.61141.19146.000.00-190.00%
QQQ240119C002250002021-10-22 12:21PM EDT2024-01-19156.74159.64164.450.00-408032.76%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029P002250002021-10-07 11:35AM EDT2021-10-290.050.000.010.00-11171.88%
QQQ211103P002250002021-10-06 9:30AM EDT2021-11-030.090.000.010.00-11106.25%
QQQ211105P002250002021-10-08 2:31PM EDT2021-11-050.040.000.020.00-220099.22%
QQQ211108P002250002021-10-13 1:35PM EDT2021-11-080.030.000.020.00-10010287.50%
QQQ211110P002250002021-10-21 3:17PM EDT2021-11-100.010.000.020.00--1081.25%
QQQ211112P002250002021-10-14 2:31PM EDT2021-11-120.040.000.030.00-3378.91%
QQQ211119P002250002021-10-25 2:17PM EDT2021-11-190.020.010.030.00-2524167.97%
QQQ211126P002250002021-10-18 2:55PM EDT2021-11-260.040.010.040.00-2460.94%
QQQ211217P002250002021-10-26 2:44PM EDT2021-12-170.070.060.09-0.01-12.50%32932,85652.44%
QQQ211231P002250002021-10-13 11:01AM EDT2021-12-310.330.110.140.00-151,10849.90%
QQQ220121P002250002021-10-25 9:59AM EDT2022-01-210.270.200.250.00-104,61046.68%
QQQ220318P002250002021-10-21 12:49PM EDT2022-03-180.790.610.660.00-104,28241.86%
QQQ220331P002250002021-10-26 3:58PM EDT2022-03-310.760.730.79-0.06-7.32%2047241.26%
QQQ220617P002250002021-10-26 1:08PM EDT2022-06-171.551.491.67-0.21-11.93%46,36738.54%
QQQ220916P002250002021-10-19 10:09AM EDT2022-09-163.052.542.890.00-3951536.71%
QQQ221216P002250002021-10-19 9:56AM EDT2022-12-164.243.774.180.00-243,06335.43%
QQQ230120P002250002021-10-26 3:44PM EDT2023-01-204.624.144.97-0.14-2.94%5501,04735.57%
QQQ231215P002250002021-10-26 2:58PM EDT2023-12-158.316.519.94-0.04-0.48%4611233.12%
QQQ240119P002250002021-10-26 2:58PM EDT2024-01-198.906.5510.77-0.11-1.22%3616933.27%