UK markets open in 7 hours 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
374.10-3.17 (-0.84%)
At close: 4:00PM EDT
373.37 -0.73 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211119C002450002021-10-14 10:27AM EDT2021-11-19120.13128.77129.050.00-3230.00%
QQQ211217C002450002021-09-20 11:59AM EDT2021-12-17120.65128.86129.170.00-1012641.60%
QQQ211231C002450002021-09-17 3:15PM EDT2021-12-31128.69124.13124.530.00-1440.00%
QQQ220121C002450002021-10-21 3:21PM EDT2022-01-21132.00129.06129.370.00-1586538.38%
QQQ220318C002450002021-10-04 11:25AM EDT2022-03-18109.78129.75130.060.00-203036.77%
QQQ220331C002450002021-08-25 5:34PM EDT2022-03-31106.05130.13130.500.00-2137.83%
QQQ220617C002450002021-08-25 5:34PM EDT2022-06-17112.05131.31131.990.00-14636.22%
QQQ221216C002450002021-10-08 2:48PM EDT2022-12-16124.00132.98135.620.00-138633.82%
QQQ230120C002450002021-09-08 11:01AM EDT2023-01-20141.58122.04125.700.00-13530.00%
QQQ231215C002450002021-09-07 3:50PM EDT2023-12-15147.01127.17132.000.00-18219.89%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P002450002021-10-08 2:27PM EDT2021-10-270.030.000.010.00-110121.88%
QQQ211029P002450002021-10-18 10:33AM EDT2021-10-290.010.000.010.00-15100.00%
QQQ211105P002450002021-10-22 2:40PM EDT2021-11-050.010.000.01-0.01-50.00%1568.75%
QQQ211110P002450002021-10-18 2:24AM EDT2021-11-100.040.010.020.00--263.28%
QQQ211112P002450002021-10-19 10:34AM EDT2021-11-120.030.010.030.00-172461.33%
QQQ211115P002450002021-10-20 4:12PM EDT2021-11-150.030.010.030.00-255257.03%
QQQ211117P002450002021-10-18 12:07PM EDT2021-11-170.050.020.04+0.05--557.03%
QQQ211119P002450002021-10-22 9:56AM EDT2021-11-190.050.040.050.00-336457.03%
QQQ211217P002450002021-10-22 3:25PM EDT2021-12-170.180.160.17-0.01-5.26%334,81746.34%
QQQ211231P002450002021-10-22 11:20AM EDT2021-12-310.270.260.28-0.10-27.03%246244.19%
QQQ220121P002450002021-10-22 2:48PM EDT2022-01-210.470.450.48+0.03+6.82%1292,81041.82%
QQQ220318P002450002021-10-22 11:29AM EDT2022-03-181.241.231.28+0.02+1.64%852,81238.86%
QQQ220331P002450002021-10-08 2:45PM EDT2022-03-312.351.431.490.00-58338.36%
QQQ220617P002450002021-10-22 2:54PM EDT2022-06-172.822.802.93+0.12+4.44%501,92036.38%
QQQ220916P002450002021-10-19 9:56AM EDT2022-09-164.384.314.65+4.38--3934.77%
QQQ221216P002450002021-10-21 12:46PM EDT2022-12-165.955.926.360.00-11,64933.61%
QQQ230120P002450002021-10-22 1:46PM EDT2023-01-206.856.157.40-0.01-0.15%11,14733.81%
QQQ231215P002450002021-10-13 10:57AM EDT2023-12-1512.969.8313.190.00-199831.36%
QQQ240119P002450002021-10-21 11:08AM EDT2024-01-1911.6710.4014.500.00-222331.80%