UK markets open in 5 hours 20 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:344.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003440002021-10-06 10:21AM EDT2021-10-2716.3734.7635.030.00-550.00%
QQQ211029C003440002021-10-25 4:05PM EDT2021-10-2932.9334.8035.050.00-10690.00%
QQQ211101C003440002021-10-12 10:01AM EDT2021-11-0117.5234.7435.090.00-1070.00%
QQQ211103C003440002021-10-15 9:33AM EDT2021-11-0324.3334.8335.140.00-11125.20%
QQQ211119C003440002021-10-26 4:11PM EDT2021-11-1935.5635.5835.82+0.62+1.77%630925.38%
QQQ211124C003440002021-10-22 11:20AM EDT2021-11-2431.8135.7936.090.00-2224.95%
QQQ211126C003440002021-10-21 10:49AM EDT2021-11-2633.8335.9136.160.00-11824.56%
QQQ211217C003440002021-10-22 1:56PM EDT2021-12-1733.0837.4337.690.00-547224.65%
QQQ211231C003440002021-10-19 4:01PM EDT2021-12-3136.0038.1338.460.00-55123.94%
QQQ220121C003440002021-10-13 4:00PM EDT2022-01-2126.0239.5939.920.00-2827523.94%
QQQ220318C003440002021-10-26 10:59AM EDT2022-03-1846.7743.6444.02+4.26+10.02%8128024.59%
QQQ220331C003440002021-09-09 10:06AM EDT2022-03-3150.1533.1433.630.00-120.00%
QQQ220617C003440002021-10-25 11:06AM EDT2022-06-1747.0751.3451.960.00-122127.18%
QQQ220630C003440002021-08-25 5:34PM EDT2022-06-3037.0047.3048.510.00--323.17%
QQQ220916C003440002021-09-23 11:06AM EDT2022-09-1651.7049.9651.100.00--122.35%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003440002021-10-26 10:50AM EDT2021-10-270.010.000.02-0.01-50.00%620767.19%
QQQ211029P003440002021-10-26 3:57PM EDT2021-10-290.040.020.05-0.01-20.00%1171,76645.90%
QQQ211101P003440002021-10-26 9:30AM EDT2021-11-010.050.040.07-0.08-61.54%115033.99%
QQQ211103P003440002021-10-25 11:18AM EDT2021-11-030.140.080.120.00-335231.74%
QQQ211105P003440002021-10-26 3:55PM EDT2021-11-050.170.150.19-0.02-10.53%7340430.57%
QQQ211108P003440002021-10-22 2:20PM EDT2021-11-080.420.200.240.00-113827.88%
QQQ211110P003440002021-10-26 3:05PM EDT2021-11-100.310.310.35-0.03-8.82%302827.81%
QQQ211112P003440002021-10-26 4:09PM EDT2021-11-120.450.420.46-0.07-13.46%421227.56%
QQQ211115P003440002021-10-26 10:02AM EDT2021-11-150.410.490.53-0.19-31.67%710326.17%
QQQ211117P003440002021-10-26 10:18AM EDT2021-11-170.500.620.66-0.31-38.27%217226.17%
QQQ211119P003440002021-10-26 3:51PM EDT2021-11-190.790.780.82-0.01-1.25%1424,55126.34%
QQQ211122P003440002021-10-26 12:59PM EDT2021-11-220.940.850.91-0.04-4.08%124825.46%
QQQ211124P003440002021-10-25 10:32AM EDT2021-11-241.321.021.080.00-373925.65%
QQQ211126P003440002021-10-26 1:41PM EDT2021-11-261.131.101.15-0.07-5.83%110825.22%
QQQ211217P003440002021-10-26 3:15PM EDT2021-12-172.552.602.65-0.22-7.94%565,17224.92%
QQQ211231P003440002021-10-26 12:34PM EDT2021-12-313.483.543.60-0.27-7.20%4237924.62%
QQQ220121P003440002021-10-26 3:59PM EDT2022-01-215.014.995.06-0.36-6.70%781,01924.48%
QQQ220318P003440002021-10-26 9:47AM EDT2022-03-188.548.909.04-1.35-13.65%7142224.80%
QQQ220331P003440002021-10-12 1:26PM EDT2022-03-3117.469.819.960.00-147924.93%
QQQ220617P003440002021-10-14 3:16PM EDT2022-06-1718.0414.5014.840.00-1045325.26%
QQQ220630P003440002021-10-25 11:13AM EDT2022-06-3016.2214.9215.340.00-101225.06%
QQQ220916P003440002021-10-04 11:34AM EDT2022-09-1630.5018.9919.690.00--125.39%