UK markets close in 4 hours 23 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
346.23 +1.66 (+0.48%)
Pre-market: 07:07AM EST
In the money
Show:ListStraddle
Strike:343.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128C003430002022-01-26 4:14PM EST2022-01-285.470.000.000.00-2,8196880.00%
QQQ220131C003430002022-01-26 4:06PM EST2022-01-317.300.000.000.00-3953110.00%
QQQ220202C003430002022-01-26 3:56PM EST2022-02-028.940.000.000.00-14600.00%
QQQ220204C003430002022-01-26 3:57PM EST2022-02-0410.020.000.000.00-491230.00%
QQQ220207C003430002022-01-26 3:28PM EST2022-02-0711.040.000.000.00-35150.00%
QQQ220209C003430002022-01-26 2:34PM EST2022-02-0914.750.000.000.00-13160.00%
QQQ220211C003430002022-01-26 3:58PM EST2022-02-1111.960.000.000.00-50480.00%
QQQ220214C003430002022-01-26 11:50AM EST2022-02-1416.830.000.000.00-11140.00%
QQQ220216C003430002022-01-26 3:13PM EST2022-02-1612.280.000.000.00-990.00%
QQQ220218C003430002022-01-26 3:54PM EST2022-02-1813.070.000.000.00-1211350.00%
QQQ220222C003430002022-01-26 3:19PM EST2022-02-2212.510.000.000.00-18370.00%
QQQ220223C003430002022-01-26 10:22AM EST2022-02-2318.470.000.000.00-110.00%
QQQ220225C003430002022-01-26 3:23PM EST2022-02-2512.950.000.000.00-21280.00%
QQQ220228C003430002022-01-26 3:48PM EST2022-02-2814.310.000.000.00-17230.00%
QQQ220302C003430002022-01-26 3:41PM EST2022-03-0215.600.000.000.00-320.00%
QQQ220304C003430002022-01-26 2:35PM EST2022-03-0419.160.000.000.00-270.00%
QQQ220318C003430002022-01-26 3:59PM EST2022-03-1818.160.000.000.00-1741,0230.00%
QQQ220331C003430002022-01-26 12:18PM EST2022-03-3123.840.000.000.00-5970.00%
QQQ220414C003430002022-01-26 3:56PM EST2022-04-1420.500.000.000.00-95980.00%
QQQ220617C003430002022-01-26 4:14PM EST2022-06-1725.750.000.000.00-3210.00%
QQQ220630C003430002022-01-26 3:47PM EST2022-06-3026.800.000.000.00-7160.00%
QQQ220930C003430002022-01-25 2:28PM EST2022-09-3035.180.000.000.00--00.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128P003430002022-01-26 4:14PM EST2022-01-285.280.000.000.00-8,3852,7041.56%
QQQ220131P003430002022-01-26 4:12PM EST2022-01-316.950.000.000.00-6053100.78%
QQQ220202P003430002022-01-26 4:12PM EST2022-02-028.340.000.000.00-2001930.78%
QQQ220204P003430002022-01-26 4:10PM EST2022-02-049.140.000.000.00-3272830.78%
QQQ220207P003430002022-01-26 3:59PM EST2022-02-078.490.000.000.00-521180.78%
QQQ220209P003430002022-01-26 3:57PM EST2022-02-099.670.000.000.00-28690.78%
QQQ220211P003430002022-01-26 3:58PM EST2022-02-1110.140.000.000.00-1631330.78%
QQQ220214P003430002022-01-26 3:51PM EST2022-02-1411.240.000.000.00-980.39%
QQQ220216P003430002022-01-26 3:50PM EST2022-02-1611.900.000.000.00-61330.39%
QQQ220218P003430002022-01-26 4:14PM EST2022-02-1812.660.000.000.00-1,1094600.39%
QQQ220222P003430002022-01-26 3:25PM EST2022-02-2213.320.000.000.00-25270.39%
QQQ220223P003430002022-01-26 3:39PM EST2022-02-2312.800.000.000.00-35300.39%
QQQ220225P003430002022-01-26 3:46PM EST2022-02-2512.420.000.000.00-124870.39%
QQQ220228P003430002022-01-26 4:12PM EST2022-02-2813.910.000.000.00-40370.39%
QQQ220302P003430002022-01-26 3:48PM EST2022-03-0214.220.000.000.00-17180.39%
QQQ220304P003430002022-01-26 3:16PM EST2022-03-0414.550.000.000.00-21120.39%
QQQ220318P003430002022-01-26 4:08PM EST2022-03-1816.300.000.000.00-2741,6080.39%
QQQ220331P003430002022-01-26 3:54PM EST2022-03-3117.180.000.000.00-381850.39%
QQQ220414P003430002022-01-26 3:21PM EST2022-04-1420.580.000.000.00-523610.20%
QQQ220617P003430002022-01-26 4:09PM EST2022-06-1725.470.000.000.00-4,0164,0180.20%
QQQ220630P003430002022-01-26 3:04PM EST2022-06-3026.110.000.000.00-91220.20%
QQQ220930P003430002022-01-26 3:29PM EST2022-09-3030.750.000.000.00-20100.20%