UK markets open in 5 hours 22 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
379.32 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:334.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003340002021-10-04 10:20AM EDT2021-10-2723.4644.7845.020.00--10.00%
QQQ211029C003340002021-10-14 10:44AM EDT2021-10-2931.3544.7845.040.00-1140.00%
QQQ211101C003340002021-10-22 10:56AM EDT2021-11-0141.6544.7445.080.00-330.00%
QQQ211105C003340002021-10-26 10:01AM EDT2021-11-0547.7144.8245.11+5.76+13.73%140.00%
QQQ211108C003340002021-10-07 9:40AM EDT2021-11-0832.2344.8845.170.00-1127.83%
QQQ211110C003340002021-10-21 10:11AM EDT2021-11-1041.5944.9145.220.00-1128.32%
QQQ211112C003340002021-10-06 11:02AM EDT2021-11-1228.0045.0345.280.00-5528.52%
QQQ211119C003340002021-10-18 11:00AM EDT2021-11-1937.1545.2645.510.00-20425927.86%
QQQ211217C003340002021-10-11 9:55AM EDT2021-12-1733.9746.6646.930.00-175326.78%
QQQ211231C003340002021-10-06 2:27PM EDT2021-12-3133.2147.2047.530.00-214525.82%
QQQ220121C003340002021-10-01 2:29PM EDT2022-01-2135.2848.4448.730.00-310125.60%
QQQ220318C003340002021-10-21 3:19PM EDT2022-03-1850.8151.9152.320.00-4322825.97%
QQQ220331C003340002021-10-01 10:09AM EDT2022-03-3138.3452.5252.960.00-2325.79%
QQQ220617C003340002021-10-18 3:53PM EDT2022-06-1752.6056.7257.510.00-2326.10%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003340002021-10-25 1:10PM EDT2021-10-270.010.000.020.00-2816484.38%
QQQ211029P003340002021-10-26 10:37AM EDT2021-10-290.010.010.03-0.02-66.67%41,05452.34%
QQQ211101P003340002021-10-26 11:10AM EDT2021-11-010.010.020.05-0.07-87.50%528141.02%
QQQ211103P003340002021-10-22 3:20PM EDT2021-11-030.120.040.080.00-120837.70%
QQQ211105P003340002021-10-26 10:01AM EDT2021-11-050.080.080.11-0.02-20.00%2925535.25%
QQQ211108P003340002021-10-26 10:59AM EDT2021-11-080.100.110.15-0.04-28.57%9724832.32%
QQQ211110P003340002021-10-26 3:46PM EDT2021-11-100.180.170.21-0.05-21.74%23031.74%
QQQ211112P003340002021-10-26 3:08PM EDT2021-11-120.250.240.27-0.04-13.79%22831.06%
QQQ211115P003340002021-10-22 3:23PM EDT2021-11-150.500.280.320.00-42329.49%
QQQ211117P003340002021-10-22 2:24PM EDT2021-11-170.590.360.410.00-18629.40%
QQQ211119P003340002021-10-26 1:22PM EDT2021-11-190.500.470.50-0.01-1.96%77389429.25%
QQQ211126P003340002021-10-26 3:33PM EDT2021-11-260.670.700.74-0.14-17.28%32727.89%
QQQ211217P003340002021-10-26 1:17PM EDT2021-12-171.871.831.87-0.14-6.97%491,63027.05%
QQQ211231P003340002021-10-22 11:58AM EDT2021-12-312.372.572.63-1.08-31.30%13,14526.54%
QQQ220121P003340002021-10-26 3:25PM EDT2022-01-213.693.793.86-0.23-5.87%3303,90126.22%
QQQ220318P003340002021-10-25 12:16PM EDT2022-03-187.767.217.330.00-14,23826.18%
QQQ220331P003340002021-10-21 1:16PM EDT2022-03-318.977.998.140.00-2513126.23%
QQQ220617P003340002021-10-25 3:00PM EDT2022-06-1712.5612.2412.590.00-7012126.33%
QQQ220630P003340002021-08-25 5:20PM EDT2022-06-3019.6115.9716.640.00-102029.71%