UK markets open in 6 hours 48 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
379.30 +0.18 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:322.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029C003220002021-10-08 11:14AM EDT2021-10-2941.1356.7657.030.00-1100.00%
QQQ211105C003220002021-10-05 10:38AM EDT2021-11-0536.7656.8257.080.00--50.00%
QQQ211119C003220002021-10-11 9:51AM EDT2021-11-1942.1557.0157.300.00-2230.37%
QQQ211217C003220002021-10-19 9:51AM EDT2021-12-1753.9758.0458.300.00-12,90629.20%
QQQ211231C003220002021-10-04 12:05PM EDT2021-12-3137.6358.4258.750.00-27028.02%
QQQ220121C003220002021-10-25 1:30PM EDT2022-01-2158.5559.3859.660.00-31,25127.48%
QQQ220318C003220002021-10-26 10:39AM EDT2022-03-1865.7362.3362.66+4.01+6.50%21927.54%
QQQ220331C003220002021-10-26 10:26AM EDT2022-03-3166.0965.1665.51+35.08+113.12%11230.97%
QQQ220617C003220002021-10-25 3:38PM EDT2022-06-1766.0366.4167.200.00-11427.34%
QQQ220630C003220002021-10-04 1:17PM EDT2022-06-3048.4966.7867.720.00-21427.21%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003220002021-10-20 11:37AM EDT2021-10-270.030.000.020.00-3217106.25%
QQQ211029P003220002021-10-26 12:56PM EDT2021-10-290.020.000.02+0.01+100.00%140661.72%
QQQ211101P003220002021-10-26 9:57AM EDT2021-11-010.020.010.04-0.02-50.00%727650.20%
QQQ211103P003220002021-10-26 11:08AM EDT2021-11-030.030.020.05-0.06-66.67%45744.53%
QQQ211105P003220002021-10-26 3:40PM EDT2021-11-050.060.050.070.00-57641.50%
QQQ211108P003220002021-10-22 2:21PM EDT2021-11-080.120.060.090.00-1237.60%
QQQ211110P003220002021-10-22 2:21PM EDT2021-11-100.180.090.120.00-11836.33%
QQQ211112P003220002021-10-22 9:50AM EDT2021-11-120.260.130.160.00-311735.55%
QQQ211115P003220002021-10-20 3:47PM EDT2021-11-150.320.150.190.00--133.59%
QQQ211119P003220002021-10-26 3:34PM EDT2021-11-190.270.270.30-0.01-3.57%2182632.96%
QQQ211126P003220002021-10-22 3:59PM EDT2021-11-260.630.410.450.00-23433831.10%
QQQ211217P003220002021-10-26 1:41PM EDT2021-12-171.251.221.26-0.44-26.04%154,22229.68%
QQQ211231P003220002021-10-25 12:25PM EDT2021-12-311.971.771.840.00-410828.92%
QQQ220121P003220002021-10-26 3:55PM EDT2022-01-212.732.742.80-0.13-4.55%371,93028.28%
QQQ220318P003220002021-10-26 12:47PM EDT2022-03-185.895.605.69-0.19-3.13%101,00027.83%
QQQ220331P003220002021-10-26 10:15AM EDT2022-03-316.006.256.38-0.71-10.58%16727.81%
QQQ220617P003220002021-10-25 1:24PM EDT2022-06-1710.479.9410.270.00-128427.59%
QQQ220916P003220002021-10-12 10:49AM EDT2022-09-1620.0813.7514.370.00--1027.38%
QQQ220930P003220002021-10-14 2:25PM EDT2022-09-3017.2214.3015.010.00-2227.39%