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:324.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211101C003240002021-10-05 11:25AM EDT2021-11-0135.7445.0345.390.00--235.99%
QQQ211119C003240002021-10-13 9:31AM EDT2021-11-1937.7245.7446.060.00-499630.03%
QQQ211217C003240002021-10-15 11:46AM EDT2021-12-1746.1647.2147.46+7.08+18.12%14,27027.72%
QQQ211231C003240002021-10-06 10:28AM EDT2021-12-3139.8347.7948.150.00-13827.03%
QQQ220121C003240002021-10-12 3:56PM EDT2022-01-2140.3948.8849.200.00-751,21726.37%
QQQ220318C003240002021-10-08 12:10PM EDT2022-03-1848.2752.2752.690.00-2726.61%
QQQ220331C003240002021-10-01 2:36PM EDT2022-03-3148.0052.8553.310.00-172926.42%
QQQ220617C003240002021-08-23 1:12PM EDT2022-06-1762.8362.3062.970.00--132.10%
QQQ220630C003240002021-10-13 11:56AM EDT2022-06-3050.9557.2858.250.00-11726.53%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P003240002021-10-15 10:38AM EDT2021-10-180.010.000.01-0.09-90.00%18657.81%
QQQ211020P003240002021-10-13 10:14AM EDT2021-10-200.150.020.030.00-135248.63%
QQQ211022P003240002021-10-15 3:29PM EDT2021-10-220.060.040.06-0.01-14.29%332943.16%
QQQ211025P003240002021-10-11 11:19AM EDT2021-10-250.320.050.070.00--135.84%
QQQ211027P003240002021-10-05 10:24AM EDT2021-10-271.450.100.120.00-303334.86%
QQQ211029P003240002021-10-13 1:52PM EDT2021-10-290.480.160.180.00-16634.08%
QQQ211101P003240002021-10-13 11:09AM EDT2021-11-010.650.190.210.00-18231.49%
QQQ211103P003240002021-10-14 2:29PM EDT2021-11-030.350.270.290.00-2056431.35%
QQQ211105P003240002021-10-15 12:29PM EDT2021-11-050.390.340.37-0.06-13.33%154331.06%
QQQ211108P003240002021-10-14 2:34PM EDT2021-11-080.450.400.42-0.06-11.76%208829.64%
QQQ211110P003240002021-10-11 9:41AM EDT2021-11-101.570.490.510.00-2729.52%
QQQ211112P003240002021-10-14 11:34AM EDT2021-11-120.820.590.610.00-1113529.44%
QQQ211115P003240002021-10-15 9:48AM EDT2021-11-150.720.630.66-0.08-10.00%4228.39%
QQQ211119P003240002021-10-15 4:04PM EDT2021-11-190.870.870.89-0.21-19.44%811,37628.47%
QQQ211126P003240002021-10-15 12:16PM EDT2021-11-261.161.111.13-0.18-13.43%13827.42%
QQQ211217P003240002021-10-14 2:32PM EDT2021-12-172.672.322.360.00-274,33827.19%
QQQ211231P003240002021-10-15 1:11PM EDT2021-12-313.133.083.13-2.38-43.19%1025926.83%
QQQ220121P003240002021-10-14 12:37PM EDT2022-01-214.694.204.260.00-15791726.39%
QQQ220318P003240002021-10-11 1:34PM EDT2022-03-187.637.487.57-3.22-29.68%170326.36%
QQQ220331P003240002021-10-12 1:26PM EDT2022-03-318.398.268.38-3.64-30.26%41526.46%
QQQ220617P003240002021-10-04 10:33AM EDT2022-06-1718.9912.2912.550.00-14826.45%
QQQ220630P003240002021-09-15 3:12PM EDT2022-06-3013.9512.9413.360.00-1,00074526.61%