UK markets open in 6 hours 44 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:352.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003520002021-10-18 1:32PM EDT2021-10-2720.1926.7627.050.00-11320.00%
QQQ211029C003520002021-10-26 11:51AM EDT2021-10-2928.5826.7627.06+5.98+26.46%133500.00%
QQQ211101C003520002021-10-14 3:27PM EDT2021-11-0116.1326.8127.130.00-246921.09%
QQQ211103C003520002021-10-25 2:37PM EDT2021-11-0327.0026.8927.210.00-216624.12%
QQQ211105C003520002021-10-26 10:07AM EDT2021-11-0530.0527.0727.31+5.75+23.66%129524.37%
QQQ211108C003520002021-10-13 10:35AM EDT2021-11-0812.0527.1427.420.00-5623.24%
QQQ211110C003520002021-10-13 10:31AM EDT2021-11-1012.0827.2627.570.00-2723.54%
QQQ211112C003520002021-10-26 9:30AM EDT2021-11-1230.9627.4927.73+4.29+16.09%714323.67%
QQQ211115C003520002021-10-13 10:45AM EDT2021-11-1513.1827.5727.860.00--922.86%
QQQ211119C003520002021-10-26 3:54PM EDT2021-11-1928.4027.9928.23+1.29+4.76%3684123.22%
QQQ211124C003520002021-10-22 10:15AM EDT2021-11-2425.8228.3328.590.00-1122.91%
QQQ211126C003520002021-10-21 3:52PM EDT2021-11-2630.3128.3728.69+3.29+12.18%16522.61%
QQQ211217C003520002021-10-26 3:55PM EDT2021-12-1730.8430.2830.56+1.33+4.51%353322.95%
QQQ211231C003520002021-10-26 11:10AM EDT2021-12-3133.7531.1431.47+5.42+19.13%716922.42%
QQQ220121C003520002021-10-26 3:29PM EDT2022-01-2133.2132.8533.14+2.96+9.79%335922.58%
QQQ220318C003520002021-10-22 10:36AM EDT2022-03-1835.6137.3437.680.00-424023.52%
QQQ220331C003520002021-10-26 12:14PM EDT2022-03-3139.3038.0938.46+9.18+30.48%102323.44%
QQQ220617C003520002021-10-26 11:34AM EDT2022-06-1745.0843.0643.83+3.37+8.08%221924.20%
QQQ220630C003520002021-10-05 9:34AM EDT2022-06-3030.2843.5944.480.00-10524.14%
QQQ220916C003520002021-10-26 10:40AM EDT2022-09-1651.2547.6348.95+15.86+44.81%11624.52%
QQQ220930C003520002021-10-22 1:11PM EDT2022-09-3045.7448.1649.580.00-12124.48%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003520002021-10-26 12:32PM EDT2021-10-270.020.000.03-0.01-33.33%12873154.69%
QQQ211029P003520002021-10-26 3:44PM EDT2021-10-290.040.030.07-0.02-33.33%1,4241,82937.99%
QQQ211101P003520002021-10-26 12:22PM EDT2021-11-010.100.070.11-0.01-9.09%245128.71%
QQQ211103P003520002021-10-26 3:26PM EDT2021-11-030.160.160.20-0.05-23.81%1918027.49%
QQQ211105P003520002021-10-26 11:06AM EDT2021-11-050.240.270.31-0.09-27.27%843826.71%
QQQ211108P003520002021-10-26 10:17AM EDT2021-11-080.290.350.40-0.14-32.56%2011124.66%
QQQ211110P003520002021-10-26 3:46PM EDT2021-11-100.510.520.56-0.15-22.73%624724.72%
QQQ211112P003520002021-10-26 2:44PM EDT2021-11-120.730.680.73-0.05-6.41%2775424.73%
QQQ211115P003520002021-10-26 11:04AM EDT2021-11-150.660.790.83-0.24-26.67%183323.55%
QQQ211117P003520002021-10-26 11:26AM EDT2021-11-170.820.971.03-0.27-24.77%1153323.77%
QQQ211119P003520002021-10-26 2:48PM EDT2021-11-191.211.201.23-0.12-9.02%2052,21023.91%
QQQ211122P003520002021-10-26 10:08AM EDT2021-11-221.101.301.36-0.27-19.71%24923.22%
QQQ211124P003520002021-10-25 3:43PM EDT2021-11-241.601.511.580.00-22123.44%
QQQ211126P003520002021-10-26 1:52PM EDT2021-11-261.651.621.67-0.05-2.94%7312523.07%
QQQ211217P003520002021-10-26 1:22PM EDT2021-12-173.573.463.53-0.05-1.38%251,30523.20%
QQQ211231P003520002021-10-26 3:41PM EDT2021-12-314.474.564.66-0.82-15.50%9980523.11%
QQQ220121P003520002021-10-26 3:01PM EDT2022-01-216.106.226.30-1.06-14.80%131,72723.09%
QQQ220318P003520002021-10-26 10:23AM EDT2022-03-189.9310.5810.69-1.01-9.23%21,23523.69%
QQQ220331P003520002021-10-13 3:35PM EDT2022-03-3118.5911.5311.690.00-17423.87%
QQQ220617P003520002021-10-26 11:12AM EDT2022-06-1716.2416.5716.90-4.32-21.01%14313924.40%
QQQ220630P003520002021-08-23 10:41AM EDT2022-06-3022.4520.8421.550.00-2027.90%
QQQ220916P003520002021-10-26 11:34AM EDT2022-09-1621.6621.2722.00-1.32-5.74%12724.67%
QQQ220930P003520002021-10-13 1:35PM EDT2022-09-3029.5021.9822.790.00--3224.75%