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:332.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018C003320002021-10-12 12:10PM EDT2021-10-1827.1036.8337.200.00--664.06%
QQQ211022C003320002021-10-15 3:50PM EDT2021-10-2236.4336.9337.24+14.46+65.82%401145.90%
QQQ211025C003320002021-10-15 10:30AM EDT2021-10-2535.1236.9437.30+12.43+54.78%11138.77%
QQQ211027C003320002021-10-07 10:34AM EDT2021-10-2734.1837.0237.340.00-1135.79%
QQQ211029C003320002021-10-05 10:39AM EDT2021-10-2926.8737.1137.430.00--334.28%
QQQ211101C003320002021-10-05 11:25AM EDT2021-11-0128.5637.1437.530.00--732.13%
QQQ211108C003320002021-10-12 9:52AM EDT2021-11-0828.8937.4437.810.00--529.25%
QQQ211119C003320002021-10-11 3:59PM EDT2021-11-1930.0138.0938.400.00-27427.47%
QQQ211126C003320002021-10-14 12:48PM EDT2021-11-2636.5838.4738.650.00-1126.15%
QQQ211217C003320002021-09-27 2:15PM EDT2021-12-1743.4839.9440.160.00-1059126.00%
QQQ211231C003320002021-10-04 12:13PM EDT2021-12-3129.8540.7240.910.00-82325.33%
QQQ220121C003320002021-10-06 1:11PM EDT2022-01-2134.0042.0142.220.00-431,21625.06%
QQQ220318C003320002021-09-02 9:46AM EDT2022-03-1859.0541.4241.640.00-131019.04%
QQQ220331C003320002021-09-28 12:10PM EDT2022-03-3143.6946.3246.740.00-1725.34%
QQQ220617C003320002021-09-27 9:58AM EDT2022-06-1752.8050.6651.470.00--125.76%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P003320002021-10-15 3:55PM EDT2021-10-180.010.000.02-0.02-66.67%10128550.78%
QQQ211020P003320002021-10-15 1:58PM EDT2021-10-200.040.030.05-0.02-33.33%4113442.97%
QQQ211022P003320002021-10-15 10:08AM EDT2021-10-220.090.060.08-0.03-25.00%3557437.31%
QQQ211025P003320002021-10-15 3:58PM EDT2021-10-250.100.090.11-0.07-41.18%2312431.84%
QQQ211027P003320002021-10-14 10:32AM EDT2021-10-270.280.160.180.00-409631.06%
QQQ211029P003320002021-10-15 3:31PM EDT2021-10-290.270.250.26-0.08-22.86%8358130.42%
QQQ211101P003320002021-10-15 11:45AM EDT2021-11-010.350.300.32-0.14-28.57%1022028.47%
QQQ211103P003320002021-10-12 9:47AM EDT2021-11-031.840.410.430.00-233728.39%
QQQ211105P003320002021-10-14 11:45AM EDT2021-11-050.740.520.540.00-3413628.21%
QQQ211108P003320002021-10-14 1:03PM EDT2021-11-080.820.590.610.00-512,50927.00%
QQQ211110P003320002021-10-15 3:56PM EDT2021-11-100.730.720.74-1.07-59.44%22827.03%
QQQ211112P003320002021-10-15 10:56AM EDT2021-11-120.920.850.88-1.31-58.74%15127.09%
QQQ211115P003320002021-10-14 12:33PM EDT2021-11-151.210.910.940.00-12026.11%
QQQ211119P003320002021-10-15 3:52PM EDT2021-11-191.261.221.24-0.25-16.56%1132,49826.31%
QQQ211126P003320002021-10-15 4:08PM EDT2021-11-261.551.531.56-0.36-18.85%3021625.49%
QQQ211217P003320002021-10-15 12:01PM EDT2021-12-173.173.023.06-0.36-10.20%41,54725.56%
QQQ211231P003320002021-10-15 3:21PM EDT2021-12-313.953.923.98-0.50-11.24%3741725.37%
QQQ220121P003320002021-10-15 10:47AM EDT2022-01-215.235.215.27-0.48-8.41%761,31625.06%
QQQ220318P003320002021-10-14 12:16PM EDT2022-03-189.598.868.950.00-867725.27%
QQQ220331P003320002021-10-11 1:23PM EDT2022-03-3113.449.719.850.00-12525.43%
QQQ220617P003320002021-10-14 3:19PM EDT2022-06-1714.8114.0514.360.00-6323225.61%
QQQ220630P003320002021-09-29 1:25PM EDT2022-06-3020.2614.7715.180.00--125.75%