UK markets open in 7 hours 46 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:295.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029C002950002021-10-21 3:59PM EDT2021-10-2982.3878.8079.03+82.38--10.00%
QQQ211105C002950002021-10-05 4:13PM EDT2021-11-0563.1778.8179.070.00--30.00%
QQQ211119C002950002021-10-22 1:04PM EDT2021-11-1979.1478.9279.17+11.13+16.37%31435.25%
QQQ211217C002950002021-10-21 3:10PM EDT2021-12-1782.4279.4679.710.00-186733.81%
QQQ211231C002950002021-09-21 12:55PM EDT2021-12-3175.3679.7379.970.00-176032.26%
QQQ220121C002950002021-10-21 2:26PM EDT2022-01-2182.6580.3580.580.00-173931.58%
QQQ220318C002950002021-10-22 1:04PM EDT2022-03-1882.5082.4082.67+12.02+17.05%1217931.01%
QQQ220331C002950002021-10-11 10:36AM EDT2022-03-3173.8582.7583.060.00-1430.63%
QQQ220617C002950002021-10-13 10:35AM EDT2022-06-1773.1085.4386.040.00-156630.06%
QQQ220630C002950002021-09-29 11:02AM EDT2022-06-3077.7085.6786.440.00--129.86%
QQQ221216C002950002021-10-22 11:14AM EDT2022-12-1692.6190.3492.77+7.02+8.20%176329.51%
QQQ230120C002950002021-10-11 11:23AM EDT2023-01-2083.4990.5894.280.00-767729.70%
QQQ231215C002950002021-10-04 11:58AM EDT2023-12-1584.0099.00103.780.00-110228.71%
QQQ240119C002950002021-09-20 12:01AM EDT2024-01-19103.00100.01104.500.00--328.52%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025P002950002021-10-19 9:46AM EDT2021-10-250.010.000.010.00-5154100.00%
QQQ211027P002950002021-10-19 11:44AM EDT2021-10-270.020.000.010.00-72671.88%
QQQ211029P002950002021-10-22 12:38PM EDT2021-10-290.010.000.02-0.01-50.00%3031,51061.72%
QQQ211101P002950002021-10-18 11:13AM EDT2021-11-010.040.010.020.00-82052.34%
QQQ211103P002950002021-10-19 10:00AM EDT2021-11-030.040.020.030.00-13050.39%
QQQ211105P002950002021-10-22 11:45AM EDT2021-11-050.050.030.05-0.02-28.57%110949.02%
QQQ211108P002950002021-10-20 2:22PM EDT2021-11-080.060.040.050.00-11244.14%
QQQ211110P002950002021-10-21 4:10PM EDT2021-11-100.070.060.080.00-131143.95%
QQQ211112P002950002021-10-22 4:03PM EDT2021-11-120.100.080.100.00-57541942.87%
QQQ211115P002950002021-10-22 2:24PM EDT2021-11-150.100.090.11-0.08-44.44%11440.43%
QQQ211117P002950002021-10-20 3:47PM EDT2021-11-170.140.120.14+0.14--140.04%
QQQ211119P002950002021-10-22 3:24PM EDT2021-11-190.160.160.180.00-193,24939.84%
QQQ211122P002950002021-10-22 3:24PM EDT2021-11-220.160.170.19+0.16-1138.09%
QQQ211124P002950002021-10-20 3:56PM EDT2021-11-240.230.200.23+0.23--237.89%
QQQ211126P002950002021-10-22 12:55PM EDT2021-11-260.230.230.25-0.02-8.00%5328237.21%
QQQ211217P002950002021-10-22 4:12PM EDT2021-12-170.730.690.72+0.05+7.35%27031,21934.89%
QQQ211231P002950002021-10-22 11:20AM EDT2021-12-311.021.051.09-0.04-3.77%270833.80%
QQQ220121P002950002021-10-22 3:59PM EDT2022-01-211.731.711.75+0.06+3.59%685,61532.86%
QQQ220318P002950002021-10-22 3:41PM EDT2022-03-183.813.793.84+0.22+6.13%23,89031.70%
QQQ220331P002950002021-10-21 3:27PM EDT2022-03-314.024.294.340.00-531731.51%
QQQ220617P002950002021-10-21 12:39PM EDT2022-06-176.947.117.280.00-23,11030.61%
QQQ220630P002950002021-10-19 12:44PM EDT2022-06-307.497.447.760.00-512530.49%
QQQ220916P002950002021-10-21 10:47AM EDT2022-09-169.8510.0410.460.00-401,14429.84%
QQQ221216P002950002021-10-12 11:47AM EDT2022-12-1616.6912.7913.500.00-113129.38%
QQQ230120P002950002021-10-14 3:01PM EDT2023-01-2014.7513.2715.020.00-202,74829.59%
QQQ231215P002950002021-10-13 10:47AM EDT2023-12-1524.6719.3424.000.00-2479228.32%
QQQ240119P002950002021-10-13 10:47AM EDT2024-01-1925.2720.5525.000.00-241628.32%