UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
374.10-3.17 (-0.84%)
At close: 4:00PM EDT
373.37 -0.73 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:353.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025C003530002021-10-14 2:33PM EDT2021-10-2514.3820.7721.010.00-211130.00%
QQQ211027C003530002021-10-21 3:00PM EDT2021-10-2723.5520.8521.020.00-11450.00%
QQQ211029C003530002021-10-18 2:20AM EDT2021-10-2916.4620.9521.100.00--2612.50%
QQQ211101C003530002021-10-14 10:07AM EDT2021-11-0114.3921.0421.220.00-2037119.34%
QQQ211105C003530002021-10-22 11:21AM EDT2021-11-0521.8321.4721.65-2.01-8.43%2234621.94%
QQQ211108C003530002021-10-18 2:20AM EDT2021-11-0817.3721.6121.820.00--3521.17%
QQQ211110C003530002021-10-13 10:31AM EDT2021-11-1011.3621.8722.080.00--1421.74%
QQQ211112C003530002021-10-19 11:36AM EDT2021-11-1223.2722.1522.320.00-120322.01%
QQQ211115C003530002021-10-20 12:35PM EDT2021-11-1523.8422.2822.47+23.84--921.29%
QQQ211117C003530002021-10-21 1:09PM EDT2021-11-1724.8622.5722.730.00-203021.61%
QQQ211119C003530002021-10-22 9:47AM EDT2021-11-1924.6522.8323.04+24.65-6522.09%
QQQ211126C003530002021-10-19 9:42AM EDT2021-11-2623.8823.4123.610.00-16421.65%
QQQ211217C003530002021-10-22 12:48PM EDT2021-12-1726.4425.6425.84+2.24+9.26%1193322.34%
QQQ211231C003530002021-10-19 3:00PM EDT2021-12-3127.6126.6626.880.00-213721.96%
QQQ220121C003530002021-10-19 9:34AM EDT2022-01-2128.0328.5228.740.00-155722.27%
QQQ220318C003530002021-10-19 10:02AM EDT2022-03-1832.9233.1733.440.00-112423.18%
QQQ220331C003530002021-10-13 10:49AM EDT2022-03-3125.2033.9434.240.00-2523.11%
QQQ220630C003530002021-10-05 9:33AM EDT2022-06-3030.0539.5440.370.00-11023.85%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025P003530002021-10-22 1:57PM EDT2021-10-250.020.010.02-0.03-60.00%50157032.03%
QQQ211027P003530002021-10-22 1:15PM EDT2021-10-270.100.050.060.00-30253726.07%
QQQ211029P003530002021-10-22 3:56PM EDT2021-10-290.160.140.15-0.07-30.43%3531,48224.66%
QQQ211101P003530002021-10-22 2:27PM EDT2021-11-010.290.220.24-0.04-12.12%2134521.97%
QQQ211103P003530002021-10-22 11:44AM EDT2021-11-030.580.420.44-0.07-10.77%32222.63%
QQQ211105P003530002021-10-22 3:27PM EDT2021-11-050.730.660.68+0.07+10.61%4949023.16%
QQQ211108P003530002021-10-21 12:39PM EDT2021-11-080.870.800.830.00-114522.01%
QQQ211110P003530002021-10-22 3:49PM EDT2021-11-101.121.071.11-0.10-8.20%24222.56%
QQQ211112P003530002021-10-22 3:15PM EDT2021-11-121.321.341.37+0.16+13.79%2528222.84%
QQQ211115P003530002021-10-22 2:18PM EDT2021-11-151.441.481.520.00-415122.02%
QQQ211117P003530002021-10-22 3:38PM EDT2021-11-171.761.761.80+0.03+1.73%222322.37%
QQQ211119P003530002021-10-22 4:09PM EDT2021-11-192.092.052.08+2.09-38818422.66%
QQQ211124P003530002021-10-21 3:28PM EDT2021-11-242.082.432.50+2.08--122.30%
QQQ211126P003530002021-10-22 1:37PM EDT2021-11-262.452.582.63+0.23+10.36%1420522.06%
QQQ211217P003530002021-10-22 3:38PM EDT2021-12-174.814.804.85+0.67+16.18%2981,94322.59%
QQQ211231P003530002021-10-22 1:16PM EDT2021-12-316.046.066.12+0.02+0.33%40087022.62%
QQQ220121P003530002021-10-22 1:15PM EDT2022-01-217.847.897.96+0.73+10.27%1,06295722.79%
QQQ220318P003530002021-10-15 3:54PM EDT2022-03-1813.8812.4112.510.00-178623.39%
QQQ220331P003530002021-10-14 11:05AM EDT2022-03-3116.4013.4213.540.00-154323.58%
QQQ220630P003530002021-10-05 1:09PM EDT2022-06-3027.0119.2419.690.00-20524.24%
QQQ220930P003530002021-10-13 1:43PM EDT2022-09-3029.7723.9624.650.00--5324.41%