UK markets close in 5 hours 9 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
344.57-0.54 (-0.16%)
At close: 04:00PM EST
344.96 +0.39 (+0.11%)
Pre-market: 06:21AM EST
In the money
Show:ListStraddle
Strike:329.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128C003290002022-01-26 2:44PM EST2022-01-2822.460.000.000.00-2100.00%
QQQ220131C003290002022-01-25 9:43AM EST2022-01-3120.920.000.000.00--00.00%
QQQ220202C003290002022-01-26 5:59PM EST2022-02-0224.600.000.000.00---0.00%
QQQ220207C003290002022-01-26 11:03AM EST2022-02-0724.800.000.000.00-1400.00%
QQQ220211C003290002022-01-26 3:07PM EST2022-02-1120.440.000.000.00-3300.00%
QQQ220216C003290002022-01-26 11:10AM EST2022-02-1627.380.000.000.00-600.00%
QQQ220218C003290002022-01-26 3:47PM EST2022-02-1822.920.000.000.00-3000.00%
QQQ220223C003290002022-01-25 3:36PM EST2022-02-2324.760.000.000.00--00.00%
QQQ220228C003290002022-01-26 1:28PM EST2022-02-2830.440.000.000.00-800.00%
QQQ220304C003290002022-01-26 4:13PM EST2022-03-0424.210.000.000.00-1200.00%
QQQ220318C003290002022-01-25 3:59PM EST2022-03-1827.390.000.000.00-1200.00%
QQQ220331C003290002022-01-26 3:12PM EST2022-03-3127.360.000.000.00-300.00%
QQQ220630C003290002021-11-10 6:52AM EST2022-06-3053.4478.2578.870.00--181.48%
QQQ220916C003290002022-01-20 4:00PM EST2022-09-1651.910.000.000.00-100.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128P003290002022-01-26 4:10PM EST2022-01-281.360.000.000.00-3,287012.50%
QQQ220131P003290002022-01-26 4:01PM EST2022-01-312.170.000.000.00-1,85806.25%
QQQ220202P003290002022-01-26 2:43PM EST2022-02-022.210.000.000.00-3406.25%
QQQ220204P003290002022-01-26 4:07PM EST2022-02-044.500.000.000.00-45606.25%
QQQ220207P003290002022-01-26 3:56PM EST2022-02-074.670.000.000.00-6806.25%
QQQ220209P003290002022-01-26 2:38PM EST2022-02-093.100.000.000.00-606.25%
QQQ220211P003290002022-01-26 4:06PM EST2022-02-116.090.000.000.00-8306.25%
QQQ220214P003290002022-01-26 2:40PM EST2022-02-143.970.000.000.00-906.25%
QQQ220216P003290002022-01-26 3:38PM EST2022-02-167.220.000.000.00-3803.13%
QQQ220218P003290002022-01-26 3:48PM EST2022-02-187.290.000.000.00-83803.13%
QQQ220222P003290002022-01-26 2:55PM EST2022-02-226.670.000.000.00-1603.13%
QQQ220223P003290002022-01-26 2:05PM EST2022-02-234.580.000.000.00-203.13%
QQQ220225P003290002022-01-26 3:47PM EST2022-02-258.340.000.000.00-2603.13%
QQQ220228P003290002022-01-26 12:02PM EST2022-02-286.250.000.000.00-5703.13%
QQQ220304P003290002022-01-26 3:14PM EST2022-03-049.830.000.000.00-2503.13%
QQQ220318P003290002022-01-26 3:44PM EST2022-03-1811.220.000.000.00-27803.13%
QQQ220331P003290002022-01-26 3:34PM EST2022-03-3112.830.000.000.00-403.13%
QQQ220414P003290002022-01-26 3:13PM EST2022-04-1414.430.000.000.00-2303.13%
QQQ220617P003290002022-01-26 3:27PM EST2022-06-1720.010.000.000.00-1301.56%
QQQ220630P003290002022-01-24 11:07AM EST2022-06-3022.620.000.000.00-501.56%
QQQ220916P003290002022-01-21 9:34AM EST2022-09-1619.040.000.000.00-201.56%