UK markets open in 7 hours 47 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:285.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211103C002850002021-10-04 3:18PM EDT2021-11-0367.4488.7989.050.00--20.00%
QQQ211105C002850002021-09-29 1:04PM EDT2021-11-0575.3588.8089.060.00--10.00%
QQQ211119C002850002021-10-08 10:07AM EDT2021-11-1978.2588.8789.130.00-199436.33%
QQQ211217C002850002021-09-03 2:46PM EDT2021-12-1797.7770.4670.690.00-16130.00%
QQQ211231C002850002021-08-25 5:34PM EDT2021-12-3173.7389.9490.210.00-21337.89%
QQQ220121C002850002021-10-21 11:20AM EDT2022-01-2191.9189.9490.190.00-768533.05%
QQQ220318C002850002021-10-01 12:18PM EDT2022-03-1878.1591.6691.910.00-32632.22%
QQQ220331C002850002021-10-22 11:14AM EDT2022-03-3193.3191.9792.24+1.72+1.88%11431.79%
QQQ220617C002850002021-10-04 3:46PM EDT2022-06-1777.0594.2494.840.00-12,15831.06%
QQQ220630C002850002021-10-20 1:21PM EDT2022-06-3094.5794.4595.19+94.57--130.82%
QQQ220916C002850002021-10-12 9:43AM EDT2022-09-1684.7596.1998.200.00-2230.94%
QQQ220930C002850002021-10-14 3:06PM EDT2022-09-3091.0596.3798.380.00-2630.52%
QQQ221216C002850002021-10-19 9:59AM EDT2022-12-16100.0098.49100.950.00-11,35530.31%
QQQ230120C002850002021-10-14 10:46AM EDT2023-01-2092.3898.67102.480.00-132630.61%
QQQ231215C002850002021-10-18 9:43AM EDT2023-12-15103.09106.50111.210.00-113929.29%
QQQ240119C002850002021-10-18 9:43AM EDT2024-01-19104.09107.42112.000.00-1529.16%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025P002850002021-10-14 1:14PM EDT2021-10-250.020.000.010.00-22115.63%
QQQ211027P002850002021-10-11 2:16PM EDT2021-10-270.080.000.010.00-3581.25%
QQQ211029P002850002021-10-21 10:11AM EDT2021-10-290.010.000.010.00-110365.63%
QQQ211101P002850002021-10-22 12:44PM EDT2021-11-010.020.000.02+0.01+100.00%116957.03%
QQQ211103P002850002021-10-20 1:41PM EDT2021-11-030.030.020.030.00-12656.25%
QQQ211105P002850002021-10-22 9:33AM EDT2021-11-050.030.020.04-0.03-50.00%21352.73%
QQQ211108P002850002021-10-19 1:00PM EDT2021-11-080.050.030.040.00-11648.83%
QQQ211110P002850002021-10-20 2:23PM EDT2021-11-100.060.040.06+0.06--148.05%
QQQ211112P002850002021-10-20 3:28PM EDT2021-11-120.080.060.070.00-31633146.39%
QQQ211115P002850002021-10-18 10:14AM EDT2021-11-150.160.070.090.00-2344.53%
QQQ211117P002850002021-10-20 3:47PM EDT2021-11-170.100.090.11+0.10--143.75%
QQQ211119P002850002021-10-22 2:25PM EDT2021-11-190.120.120.14-0.01-7.69%291,21643.46%
QQQ211122P002850002021-10-22 3:24PM EDT2021-11-220.120.120.14+0.12-1241.21%
QQQ211124P002850002021-10-22 11:04AM EDT2021-11-240.140.140.18+0.14-151641.26%
QQQ211126P002850002021-10-22 3:32PM EDT2021-11-260.170.170.180.00-12440.04%
QQQ211217P002850002021-10-22 12:57PM EDT2021-12-170.510.510.54+0.02+4.08%1268,65237.18%
QQQ211231P002850002021-10-22 4:10PM EDT2021-12-310.810.780.82+0.01+1.25%2039735.77%
QQQ220121P002850002021-10-22 11:50AM EDT2022-01-211.391.301.34+0.12+9.45%354,52834.53%
QQQ220318P002850002021-10-22 3:41PM EDT2022-03-183.093.053.10+0.19+6.55%1645,75033.09%
QQQ220331P002850002021-10-15 10:55AM EDT2022-03-313.683.483.530.00-1616232.85%
QQQ220617P002850002021-10-22 3:45PM EDT2022-06-176.035.976.12+0.31+5.42%8,64727,78931.74%
QQQ220630P002850002021-10-21 3:22PM EDT2022-06-306.106.246.530.00-12,15431.57%
QQQ220916P002850002021-10-22 3:49PM EDT2022-09-168.768.568.96+0.28+3.30%139,03730.79%
QQQ220930P002850002021-10-20 2:13PM EDT2022-09-308.978.919.370.00-324330.66%
QQQ221216P002850002021-10-22 3:49PM EDT2022-12-1611.3211.0611.72+0.02+0.18%8,6392,14030.21%
QQQ230120P002850002021-10-19 2:44PM EDT2023-01-2012.1211.5213.130.00-263230.40%
QQQ231215P002850002021-10-04 12:00PM EDT2023-12-1523.7017.1021.500.00-1,0002,38028.93%
QQQ240119P002850002021-10-14 3:25PM EDT2024-01-1920.0018.1322.500.00-102028.95%