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:265.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211022C002650002021-10-11 9:30AM EDT2021-10-2294.65103.87104.170.00-89102.73%
QQQ211119C002650002021-09-29 1:31PM EDT2021-11-1994.70103.96104.300.00-1372552.54%
QQQ211217C002650002021-09-24 3:58PM EDT2021-12-17109.38104.25104.610.00-301,07443.02%
QQQ211231C002650002021-10-13 11:25AM EDT2021-12-3194.36104.36104.740.00-314640.08%
QQQ220121C002650002021-10-12 1:18PM EDT2022-01-2193.75104.62105.020.00-13,60937.53%
QQQ220318C002650002021-09-20 9:51AM EDT2022-03-18106.94105.71106.120.00-16534.66%
QQQ220331C002650002021-08-25 5:34PM EDT2022-03-31106.48111.19111.550.00-4747.15%
QQQ220617C002650002021-08-25 5:34PM EDT2022-06-17108.26112.88113.570.00-279542.19%
QQQ220630C002650002021-10-14 10:49AM EDT2022-06-30104.84107.61108.690.00-1632.72%
QQQ220916C002650002021-10-14 12:17PM EDT2022-09-16107.52108.97110.950.00-2232.29%
QQQ221216C002650002021-10-12 3:52PM EDT2022-12-16101.64110.74113.320.00-634331.62%
QQQ230120C002650002021-10-12 10:48AM EDT2023-01-20101.64110.63114.440.00-134031.67%
QQQ231215C002650002021-09-17 1:01PM EDT2023-12-15124.43116.19121.000.00-1075029.38%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P002650002021-10-07 3:15PM EDT2021-10-180.020.000.010.00-11137.50%
QQQ211020P002650002021-09-27 1:08PM EDT2021-10-200.100.000.010.00-1196.88%
QQQ211022P002650002021-10-11 11:57AM EDT2021-10-220.010.000.010.00-11979.69%
QQQ211025P002650002021-10-12 1:56PM EDT2021-10-250.030.000.010.00-10010165.63%
QQQ211027P002650002021-10-11 9:35AM EDT2021-10-270.060.000.020.00-1262.50%
QQQ211029P002650002021-10-07 3:49PM EDT2021-10-290.090.010.020.00-11459.38%
QQQ211101P002650002021-10-12 3:31PM EDT2021-11-010.050.010.030.00-1454.69%
QQQ211105P002650002021-10-15 2:57PM EDT2021-11-050.040.030.05-0.02-33.33%212,17652.34%
QQQ211108P002650002021-10-04 10:05AM EDT2021-11-080.310.040.060.00--250.78%
QQQ211110P002650002021-10-08 2:50PM EDT2021-11-100.160.050.070.00-1149.61%
QQQ211112P002650002021-10-13 11:49AM EDT2021-11-120.140.070.090.00-1012049.12%
QQQ211115P002650002021-10-11 12:34PM EDT2021-11-150.180.080.100.00--247.17%
QQQ211119P002650002021-10-15 3:28PM EDT2021-11-190.130.120.14-0.02-13.33%3329,05946.19%
QQQ211126P002650002021-10-15 9:55AM EDT2021-11-260.190.160.18-0.14-42.42%5643.46%
QQQ211217P002650002021-10-15 3:26PM EDT2021-12-170.440.420.44-0.04-8.33%22515,65040.19%
QQQ211231P002650002021-10-15 10:24AM EDT2021-12-310.610.590.62-0.07-10.29%134738.38%
QQQ220121P002650002021-10-15 11:55AM EDT2022-01-210.970.900.94-0.04-3.96%3233,39136.59%
QQQ220318P002650002021-10-15 11:02AM EDT2022-03-182.052.052.10-1.25-37.88%161,91234.41%
QQQ220331P002650002021-10-04 10:44AM EDT2022-03-314.772.342.420.00-1544934.14%
QQQ220617P002650002021-10-08 10:41AM EDT2022-06-175.794.154.350.00-16,54632.78%
QQQ220630P002650002021-10-14 11:22AM EDT2022-06-304.904.434.710.00-137432.68%
QQQ220916P002650002021-10-07 10:06AM EDT2022-09-167.826.256.620.00--9431.74%
QQQ220930P002650002021-10-11 12:57PM EDT2022-09-308.596.546.950.00-4431.58%
QQQ221216P002650002021-10-12 3:34PM EDT2022-12-1610.528.298.850.00-433731.01%
QQQ230120P002650002021-10-14 10:32AM EDT2023-01-209.998.789.950.00-13,42231.08%
QQQ231215P002650002021-10-14 12:29PM EDT2023-12-1515.0314.7516.560.00-534729.05%
QQQ240119P002650002021-10-15 10:26AM EDT2024-01-1915.2113.0617.34-2.32-13.23%21228.99%