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:235.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029C002350002021-10-04 10:27AM EDT2021-10-29119.08133.87134.190.00-203093.75%
QQQ211119C002350002021-08-25 1:04PM EDT2021-11-19139.85138.37138.660.00-10113.48%
QQQ211217C002350002021-09-21 10:54AM EDT2021-12-17131.06134.00134.400.00-1061653.00%
QQQ211231C002350002021-09-24 10:33AM EDT2021-12-31136.80134.05134.450.00-29748.63%
QQQ220121C002350002021-09-14 2:56PM EDT2022-01-21140.58134.16134.570.00-2412944.50%
QQQ220318C002350002021-10-04 11:22AM EDT2022-03-18119.40134.65135.100.00-233739.38%
QQQ220331C002350002021-10-04 11:50AM EDT2022-03-31118.66134.74135.220.00-23238.51%
QQQ220617C002350002021-08-30 10:26AM EDT2022-06-17146.78127.78128.390.00-3780.00%
QQQ221216C002350002021-10-12 2:10PM EDT2022-12-16128.50137.12139.770.00-134934.24%
QQQ230120C002350002021-10-15 12:09PM EDT2023-01-20137.25136.89140.70-3.79-2.69%14734.38%
QQQ231215C002350002021-10-05 1:13PM EDT2023-12-15132.75140.82145.000.00-15030.79%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P002350002021-10-06 2:40PM EDT2021-10-180.020.000.010.00-15184.38%
QQQ211020P002350002021-09-22 3:09PM EDT2021-10-200.080.000.010.00--1131.25%
QQQ211022P002350002021-10-04 11:24AM EDT2021-10-220.060.000.010.00-6970106.25%
QQQ211027P002350002021-10-11 10:00AM EDT2021-10-270.020.000.010.00-1178.13%
QQQ211029P002350002021-10-07 2:29PM EDT2021-10-290.040.000.010.00-3234471.88%
QQQ211101P002350002021-10-11 10:05AM EDT2021-11-010.030.000.020.00--1068.75%
QQQ211105P002350002021-10-11 9:42AM EDT2021-11-050.050.010.020.00-2263.28%
QQQ211110P002350002021-10-11 9:47AM EDT2021-11-100.050.010.030.00--258.20%
QQQ211112P002350002021-10-11 9:54AM EDT2021-11-120.070.020.040.00-1158.20%
QQQ211119P002350002021-10-15 3:27PM EDT2021-11-190.070.050.07-0.01-12.50%64,75655.47%
QQQ211217P002350002021-10-13 3:45PM EDT2021-12-170.290.190.220.00-253,94547.85%
QQQ211231P002350002021-10-06 12:21PM EDT2021-12-310.720.280.300.00-20022045.07%
QQQ220121P002350002021-10-15 9:38AM EDT2022-01-210.440.430.46-0.01-2.22%14,72942.43%
QQQ220318P002350002021-10-14 3:27PM EDT2022-03-181.101.031.070.00-202,92238.86%
QQQ220331P002350002021-10-11 2:05PM EDT2022-03-311.841.191.260.00-19038.45%
QQQ220617P002350002021-10-15 10:55AM EDT2022-06-172.282.252.41-0.67-22.71%11,66836.24%
QQQ220916P002350002021-10-14 2:53PM EDT2022-09-163.963.593.880.00-4519234.64%
QQQ221216P002350002021-10-01 9:30AM EDT2022-12-167.024.935.380.00-747633.52%
QQQ230120P002350002021-10-07 9:30AM EDT2023-01-207.025.386.210.00-11,87933.57%
QQQ231215P002350002021-10-14 12:01PM EDT2023-12-1510.008.2511.050.00-11,19130.83%
QQQ240119P002350002021-09-29 1:51PM EDT2024-01-1911.958.2511.660.00-1230.74%