UK markets open in 6 hours 46 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:342.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003420002021-10-26 3:25PM EDT2021-10-2737.7136.7637.04+20.12+114.38%1310.00%
QQQ211029C003420002021-10-22 3:13PM EDT2021-10-2932.0936.7937.050.00-2160.00%
QQQ211101C003420002021-10-04 12:26PM EDT2021-11-0115.7836.7637.080.00--530.00%
QQQ211103C003420002021-10-18 2:35AM EDT2021-11-0322.7536.8037.120.00--212.50%
QQQ211105C003420002021-10-22 3:13PM EDT2021-11-0532.3236.9237.170.00-23126.47%
QQQ211112C003420002021-10-13 10:52AM EDT2021-11-1220.6537.1737.410.00-1326.42%
QQQ211119C003420002021-10-26 10:48AM EDT2021-11-1940.9737.5037.74+7.33+21.79%18925.86%
QQQ211122C003420002021-10-22 3:43PM EDT2021-11-2233.1937.5237.840.00-1125.20%
QQQ211126C003420002021-10-13 12:48PM EDT2021-11-2621.5537.7638.060.00--1125.04%
QQQ211217C003420002021-10-14 11:52AM EDT2021-12-1728.9239.2539.520.00-13224925.10%
QQQ211231C003420002021-10-12 1:17PM EDT2021-12-3124.7039.9540.250.00-17324.33%
QQQ220121C003420002021-10-26 11:54AM EDT2022-01-2142.9441.3541.65+4.34+11.24%1034324.27%
QQQ220318C003420002021-10-26 10:34AM EDT2022-03-1848.3847.6347.90+6.88+16.58%4131127.92%
QQQ220331C003420002021-08-31 3:51PM EDT2022-03-3149.7534.8335.100.00-480.00%
QQQ220617C003420002021-10-15 10:18AM EDT2022-06-1742.0350.5151.290.00-12925.26%
QQQ220916C003420002021-10-22 12:00PM EDT2022-09-1651.2754.7656.100.00-7725.41%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003420002021-10-25 3:40PM EDT2021-10-270.010.000.020.00-136270.31%
QQQ211029P003420002021-10-26 2:18PM EDT2021-10-290.040.010.040.00-562,32447.07%
QQQ211101P003420002021-10-22 4:12PM EDT2021-11-010.100.030.070.00-130135.74%
QQQ211103P003420002021-10-26 11:07AM EDT2021-11-030.070.070.11-0.02-22.22%1018132.96%
QQQ211105P003420002021-10-26 10:31AM EDT2021-11-050.110.130.17-0.06-35.29%655131.49%
QQQ211108P003420002021-10-25 2:50PM EDT2021-11-080.160.180.22-0.05-23.81%10022528.81%
QQQ211110P003420002021-10-25 12:35PM EDT2021-11-100.340.270.310.00-105728.52%
QQQ211112P003420002021-10-26 4:01PM EDT2021-11-120.400.380.41-0.01-2.44%1311228.22%
QQQ211115P003420002021-10-22 3:23PM EDT2021-11-150.780.430.480.00-3626.86%
QQQ211117P003420002021-10-26 3:54PM EDT2021-11-170.570.550.60-0.03-5.00%45110326.83%
QQQ211119P003420002021-10-26 3:54PM EDT2021-11-190.730.710.73-0.01-1.35%3353,34526.83%
QQQ211122P003420002021-10-26 2:32PM EDT2021-11-220.780.770.82-0.07-8.24%91525.99%
QQQ211124P003420002021-10-26 2:22PM EDT2021-11-240.950.920.98-0.09-8.65%32926.17%
QQQ211126P003420002021-10-26 11:26AM EDT2021-11-260.891.001.05-0.18-16.82%413825.75%
QQQ211217P003420002021-10-26 3:20PM EDT2021-12-172.342.422.47-0.41-14.91%4733,10825.34%
QQQ211231P003420002021-10-26 1:28PM EDT2021-12-313.373.313.38-0.25-6.91%3433325.01%
QQQ220121P003420002021-10-26 1:27PM EDT2022-01-214.834.724.79-0.21-4.17%101,47724.82%
QQQ220318P003420002021-10-21 2:20PM EDT2022-03-189.498.568.670.00-7941,03925.08%
QQQ220331P003420002021-10-20 10:21AM EDT2022-03-3110.269.429.560.00-202925.18%
QQQ220617P003420002021-10-25 12:00PM EDT2022-06-1714.9514.0214.360.00-103,74725.47%
QQQ220630P003420002021-10-13 2:01PM EDT2022-06-3014.9014.6315.15-6.10-29.05%11225.55%
QQQ220930P003420002021-10-20 10:32AM EDT2022-09-3020.2919.1019.890.00--1025.63%