UK markets close in 5 hours 7 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
344.76 +0.19 (+0.06%)
Pre-market: 06:23AM EST
In the money
Show:ListStraddle
Strike:339.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128C003390002022-01-26 3:58PM EST2022-01-288.980.000.000.00-8000.00%
QQQ220131C003390002022-01-26 3:48PM EST2022-01-3110.000.000.000.00-10700.00%
QQQ220202C003390002022-01-26 3:25PM EST2022-02-0210.620.000.000.00-6600.00%
QQQ220204C003390002022-01-26 4:10PM EST2022-02-0411.910.000.000.00-1100.00%
QQQ220211C003390002022-01-26 3:25PM EST2022-02-1113.290.000.000.00-1400.00%
QQQ220216C003390002022-01-26 3:07PM EST2022-02-1614.300.000.000.00-100.00%
QQQ220218C003390002022-01-26 3:30PM EST2022-02-1816.270.000.000.00-7500.00%
QQQ220222C003390002022-01-26 3:07PM EST2022-02-2215.110.000.000.00-100.00%
QQQ220223C003390002022-01-26 3:08PM EST2022-02-2315.410.000.000.00-100.00%
QQQ220225C003390002022-01-26 3:08PM EST2022-02-2515.890.000.000.00-1800.00%
QQQ220302C003390002022-01-26 2:40PM EST2022-03-0223.110.000.000.00-1500.00%
QQQ220304C003390002022-01-26 2:58PM EST2022-03-0419.900.000.000.00-1400.00%
QQQ220318C003390002022-01-25 3:52PM EST2022-03-1820.920.000.000.00-8600.00%
QQQ220331C003390002022-01-25 9:33AM EST2022-03-3123.260.000.000.00-300.00%
QQQ220414C003390002022-01-26 2:09PM EST2022-04-1429.710.000.000.00-100.00%
QQQ220617C003390002022-01-25 3:18PM EST2022-06-1731.710.000.000.00--00.00%
QQQ220630C003390002022-01-26 3:51PM EST2022-06-3029.030.000.000.00-400.00%
QQQ220930C003390002022-01-24 2:48PM EST2022-09-3034.000.000.000.00--00.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128P003390002022-01-26 4:13PM EST2022-01-283.780.000.000.00-3,18806.25%
QQQ220131P003390002022-01-26 4:14PM EST2022-01-315.310.000.000.00-71103.13%
QQQ220202P003390002022-01-26 4:13PM EST2022-02-026.510.000.000.00-15703.13%
QQQ220204P003390002022-01-26 3:55PM EST2022-02-046.880.000.000.00-25603.13%
QQQ220207P003390002022-01-26 3:22PM EST2022-02-078.680.000.000.00-1201.56%
QQQ220209P003390002022-01-26 3:42PM EST2022-02-098.000.000.000.00-301.56%
QQQ220211P003390002022-01-26 3:58PM EST2022-02-118.790.000.000.00-17201.56%
QQQ220214P003390002022-01-26 3:21PM EST2022-02-1410.130.000.000.00-1201.56%
QQQ220216P003390002022-01-26 3:34PM EST2022-02-169.950.000.000.00-8001.56%
QQQ220218P003390002022-01-26 4:01PM EST2022-02-1810.370.000.000.00-29501.56%
QQQ220222P003390002022-01-25 11:48AM EST2022-02-2212.000.000.000.00--01.56%
QQQ220223P003390002022-01-26 3:06PM EST2022-02-2311.750.000.000.00-201.56%
QQQ220225P003390002022-01-26 3:55PM EST2022-02-2510.850.000.000.00-501.56%
QQQ220228P003390002022-01-26 11:43AM EST2022-02-288.720.000.000.00-601.56%
QQQ220302P003390002022-01-25 11:18AM EST2022-03-0213.100.000.000.00--01.56%
QQQ220304P003390002022-01-26 3:24PM EST2022-03-0413.860.000.000.00-301.56%
QQQ220318P003390002022-01-26 2:18PM EST2022-03-1811.490.000.000.00-9800.78%
QQQ220331P003390002022-01-26 2:33PM EST2022-03-3112.630.000.000.00-2300.78%
QQQ220414P003390002022-01-26 3:46PM EST2022-04-1417.430.000.000.00-700.78%
QQQ220617P003390002022-01-26 3:27PM EST2022-06-1723.440.000.000.00-600.78%
QQQ220630P003390002022-01-24 3:15PM EST2022-06-3023.270.000.000.00-5300.78%