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:255.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018C002550002021-10-04 11:03AM EDT2021-10-1896.67113.85114.210.00--10199.22%
QQQ211119C002550002021-08-25 5:34PM EDT2021-11-19111.25118.52118.800.00-4216697.80%
QQQ211217C002550002021-09-24 11:13AM EDT2021-12-17117.28114.14114.530.00-119246.29%
QQQ211231C002550002021-10-14 10:49AM EDT2021-12-31110.89114.23114.620.00-15742.80%
QQQ220121C002550002021-10-11 3:42PM EDT2022-01-21105.49114.43114.830.00-11,20839.71%
QQQ220318C002550002021-10-15 1:40PM EDT2022-03-18114.42115.27115.71+9.30+8.85%121936.21%
QQQ220331C002550002021-08-25 5:34PM EDT2022-03-31115.40120.61120.980.00--149.85%
QQQ220617C002550002021-10-04 1:08PM EDT2022-06-17101.71116.72117.590.00-554634.02%
QQQ220930C002550002021-10-06 10:39AM EDT2022-09-30108.00117.93120.110.00-1132.98%
QQQ221216C002550002021-09-30 2:04PM EDT2022-12-16114.11119.34121.950.00-189332.43%
QQQ230120C002550002021-09-28 3:23PM EDT2023-01-20115.74119.22123.030.00-386632.53%
QQQ231215C002550002021-09-01 3:48PM EDT2023-12-15136.79116.50121.170.00-117823.01%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P002550002021-09-27 11:04AM EDT2021-10-180.060.000.010.00-1251153.13%
QQQ211020P002550002021-10-04 11:04AM EDT2021-10-200.090.000.010.00-3032106.25%
QQQ211022P002550002021-10-07 2:58PM EDT2021-10-220.030.000.010.00-115187.50%
QQQ211025P002550002021-09-27 3:38PM EDT2021-10-250.070.000.010.00--171.88%
QQQ211027P002550002021-10-08 2:26PM EDT2021-10-270.040.000.010.00-71065.63%
QQQ211029P002550002021-10-05 11:04AM EDT2021-10-290.120.000.020.00-1111963.28%
QQQ211101P002550002021-10-08 1:19PM EDT2021-11-010.070.010.020.00-1858.98%
QQQ211103P002550002021-10-14 12:37PM EDT2021-11-030.030.010.030.00-3457.03%
QQQ211105P002550002021-10-08 2:33PM EDT2021-11-050.100.020.040.00-21256.25%
QQQ211112P002550002021-10-12 12:37PM EDT2021-11-120.130.050.070.00--251.95%
QQQ211119P002550002021-10-15 4:01PM EDT2021-11-190.120.090.110.00-181,46149.51%
QQQ211126P002550002021-10-11 12:51PM EDT2021-11-260.240.120.140.00--246.39%
QQQ211217P002550002021-10-15 12:36PM EDT2021-12-170.330.320.34-0.02-5.71%262,44942.53%
QQQ211231P002550002021-10-13 1:30PM EDT2021-12-310.690.460.480.00-1615840.48%
QQQ220121P002550002021-10-15 10:42AM EDT2022-01-210.720.700.74-0.15-17.24%2836,03038.49%
QQQ220318P002550002021-10-15 9:48AM EDT2022-03-181.651.631.68-0.07-4.07%12,72435.85%
QQQ220331P002550002021-10-06 1:34PM EDT2022-03-313.401.871.950.00-13,25135.54%
QQQ220617P002550002021-10-12 1:13PM EDT2022-06-174.903.403.590.00-12,00133.92%
QQQ220630P002550002021-10-13 10:15AM EDT2022-06-305.153.633.900.00-36833.77%
QQQ220916P002550002021-10-14 10:05AM EDT2022-09-165.945.225.560.00-61832.67%
QQQ220930P002550002021-10-11 1:15PM EDT2022-09-307.435.465.840.00-5332.48%
QQQ221216P002550002021-10-12 11:08AM EDT2022-12-169.247.037.530.00-224231.82%
QQQ230120P002550002021-10-06 11:19AM EDT2023-01-2010.267.488.540.00-23,04731.89%
QQQ231215P002550002021-10-13 11:09AM EDT2023-12-1514.8111.2714.540.00-672729.62%
QQQ240119P002550002021-10-13 11:09AM EDT2024-01-1915.3111.3715.250.00-672729.55%