UK markets close in 4 hours 25 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
346.40 +1.83 (+0.53%)
Pre-market: 07:04AM EST
In the money
Show:ListStraddle
Strike:333.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128C003330002022-01-26 3:49PM EST2022-01-2812.780.000.000.00-3250.00%
QQQ220131C003330002022-01-26 3:36PM EST2022-01-3114.210.000.000.00-22140.00%
QQQ220202C003330002022-01-26 4:07PM EST2022-02-0215.080.000.000.00-1300.00%
QQQ220204C003330002022-01-25 2:31PM EST2022-02-0420.390.000.000.00--00.00%
QQQ220207C003330002022-01-26 3:16PM EST2022-02-0716.080.000.000.00-28170.00%
QQQ220209C003330002022-01-26 1:45PM EST2022-02-0924.190.000.000.00-990.00%
QQQ220211C003330002022-01-26 3:08PM EST2022-02-1117.410.000.000.00-22190.00%
QQQ220214C003330002022-01-26 3:42PM EST2022-02-1419.380.000.000.00-110.00%
QQQ220216C003330002022-01-26 3:30PM EST2022-02-1619.780.000.000.00-11110.00%
QQQ220218C003330002022-01-26 3:55PM EST2022-02-1819.900.000.000.00-10170.00%
QQQ220223C003330002022-01-26 9:30AM EST2022-02-2326.630.000.000.00-10100.00%
QQQ220225C003330002022-01-26 3:08PM EST2022-02-2519.830.000.000.00-120.00%
QQQ220318C003330002022-01-26 3:08PM EST2022-03-1822.860.000.000.00-121,2780.00%
QQQ220331C003330002022-01-26 3:12PM EST2022-03-3124.630.000.000.00-2190.00%
QQQ220414C003330002022-01-26 3:15PM EST2022-04-1425.710.000.000.00-13130.00%
QQQ220630C003330002022-01-06 9:30AM EST2022-06-3060.740.000.000.00-150.00%
QQQ220916C003330002022-01-24 3:47PM EST2022-09-1642.460.000.000.00-9100.00%
QQQ220930C003330002021-11-19 9:46AM EST2022-09-3083.6369.3270.670.00-2358.15%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128P003330002022-01-26 4:13PM EST2022-01-282.250.000.000.00-2,00964212.50%
QQQ220131P003330002022-01-26 4:03PM EST2022-01-312.750.000.000.00-6252696.25%
QQQ220202P003330002022-01-26 4:00PM EST2022-02-024.170.000.000.00-72916.25%
QQQ220204P003330002022-01-26 4:03PM EST2022-02-045.100.000.000.00-6594416.25%
QQQ220207P003330002022-01-26 3:43PM EST2022-02-075.740.000.000.00-6323.13%
QQQ220209P003330002022-01-26 2:26PM EST2022-02-093.930.000.000.00-5163.13%
QQQ220211P003330002022-01-26 3:51PM EST2022-02-117.340.000.000.00-39413.13%
QQQ220214P003330002022-01-26 3:38PM EST2022-02-147.500.000.000.00-36463.13%
QQQ220216P003330002022-01-26 3:20PM EST2022-02-168.650.000.000.00-242013.13%
QQQ220218P003330002022-01-26 4:07PM EST2022-02-188.860.000.000.00-5782703.13%
QQQ220222P003330002022-01-25 3:54PM EST2022-02-229.150.000.000.00--233.13%
QQQ220223P003330002022-01-26 9:58AM EST2022-02-236.790.000.000.00-123.13%
QQQ220225P003330002022-01-26 3:26PM EST2022-02-2510.230.000.000.00-38323.13%
QQQ220228P003330002022-01-26 3:12PM EST2022-02-2810.110.000.000.00-14313.13%
QQQ220302P003330002022-01-26 2:16PM EST2022-03-027.680.000.000.00-1083.13%
QQQ220304P003330002022-01-26 3:54PM EST2022-03-0410.480.000.000.00-13133.13%
QQQ220318P003330002022-01-26 3:36PM EST2022-03-1812.870.000.000.00-421,5321.56%
QQQ220331P003330002022-01-26 3:54PM EST2022-03-3114.310.000.000.00-202041.56%
QQQ220414P003330002022-01-26 3:39PM EST2022-04-1415.880.000.000.00-771.56%
QQQ220617P003330002022-01-26 3:27PM EST2022-06-1721.210.000.000.00-26301.56%
QQQ220630P003330002022-01-25 9:51AM EST2022-06-3023.150.000.000.00-21931.56%
QQQ220916P003330002022-01-26 9:50AM EST2022-09-1623.900.000.000.00-1490.78%
QQQ220930P003330002022-01-24 9:49AM EST2022-09-3027.760.000.000.00-130.78%