UK markets open in 5 hours 20 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:275.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029C002750002021-10-21 9:40AM EDT2021-10-2999.58103.74104.000.00--10.00%
QQQ211108C002750002021-10-07 10:59AM EDT2021-11-0890.54103.72104.050.00--10.00%
QQQ211119C002750002021-10-15 2:49PM EDT2021-11-1993.45103.76104.070.00-55490.00%
QQQ211217C002750002021-10-20 1:18PM EDT2021-12-1799.36103.99104.320.00-12,65437.84%
QQQ211231C002750002021-09-08 2:42PM EDT2021-12-31106.5887.0887.420.00-110.00%
QQQ220121C002750002021-10-08 11:56AM EDT2022-01-2188.35104.42104.720.00-269034.55%
QQQ220318C002750002021-10-22 9:47AM EDT2022-03-18103.06105.60105.930.00-22533.34%
QQQ220331C002750002021-10-11 10:52AM EDT2022-03-3191.28105.77106.190.00-2332.90%
QQQ220617C002750002021-10-26 9:50AM EDT2022-06-17110.12107.51108.25+9.74+9.70%992831.96%
QQQ220630C002750002021-10-01 10:41AM EDT2022-06-3088.57107.68108.550.00-1231.72%
QQQ220916C002750002021-09-29 11:52AM EDT2022-09-1695.80108.90111.220.00-1431.92%
QQQ221216C002750002021-10-22 12:05PM EDT2022-12-16107.92110.81113.840.00-11,34431.42%
QQQ230120C002750002021-10-22 1:47PM EDT2023-01-20115.00111.08114.89+7.94+7.42%114231.33%
QQQ231215C002750002021-10-26 11:58AM EDT2023-12-15121.62118.50123.11+11.53+10.47%129730.04%
QQQ240119C002750002021-09-21 9:41AM EDT2024-01-19114.50115.01119.500.00--226.82%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P002750002021-10-14 9:54AM EDT2021-10-270.030.000.010.00-12187.50%
QQQ211029P002750002021-10-22 10:52AM EDT2021-10-290.010.000.020.00-1568115.63%
QQQ211101P002750002021-10-18 10:20AM EDT2021-11-010.020.000.020.00-11081.25%
QQQ211103P002750002021-10-18 1:41PM EDT2021-11-030.030.000.020.00--3870.31%
QQQ211105P002750002021-10-22 9:53AM EDT2021-11-050.020.000.030.00-22165.63%
QQQ211108P002750002021-10-07 3:35PM EDT2021-11-080.190.010.030.00-3058.59%
QQQ211110P002750002021-10-21 2:16PM EDT2021-11-100.050.010.030.00-1254.69%
QQQ211112P002750002021-10-19 2:04PM EDT2021-11-120.070.020.040.00-1553.52%
QQQ211115P002750002021-10-11 12:03PM EDT2021-11-150.240.020.050.00--150.00%
QQQ211117P002750002021-10-25 12:49PM EDT2021-11-170.050.030.060.00-2450.39%
QQQ211119P002750002021-10-26 11:54AM EDT2021-11-190.060.050.080.00-113,25349.90%
QQQ211122P002750002021-10-22 3:24PM EDT2021-11-220.090.050.090.00-1147.66%
QQQ211124P002750002021-10-22 2:27PM EDT2021-11-240.110.060.110.00-1147.07%
QQQ211126P002750002021-10-25 1:19PM EDT2021-11-260.080.080.110.00-5945.51%
QQQ211217P002750002021-10-25 3:36PM EDT2021-12-170.300.280.310.00-8516,52540.33%
QQQ211231P002750002021-10-26 3:58PM EDT2021-12-310.460.440.49-0.03-6.12%2028238.43%
QQQ220121P002750002021-10-26 3:44PM EDT2022-01-210.780.770.83-0.06-7.14%811,10936.62%
QQQ220318P002750002021-10-26 3:45PM EDT2022-03-181.991.992.06-0.16-7.44%3,3902,67734.36%
QQQ220331P002750002021-10-26 9:46AM EDT2022-03-312.272.302.41-0.37-14.02%131434.13%
QQQ220617P002750002021-10-26 12:18PM EDT2022-06-174.314.194.43-0.74-14.65%2917,92932.63%
QQQ220630P002750002021-10-19 9:56AM EDT2022-06-305.224.464.800.00-211,44332.50%
QQQ220916P002750002021-10-25 10:47AM EDT2022-09-167.166.456.910.00-1546831.67%
QQQ220930P002750002021-10-19 10:08AM EDT2022-09-307.696.777.300.00-202431.57%
QQQ221216P002750002021-10-19 2:01PM EDT2022-12-169.668.669.360.00-14,56931.03%
QQQ230120P002750002021-10-21 2:46PM EDT2023-01-2010.478.8410.560.00-12,57631.14%
QQQ231215P002750002021-10-26 4:12PM EDT2023-12-1516.6714.4018.20-0.25-1.48%21,16629.52%
QQQ240119P002750002021-10-26 4:12PM EDT2024-01-1917.3916.1619.50+1.51+9.51%121329.78%