UK markets open in 5 hours 19 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:354.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003540002021-10-08 1:01PM EDT2021-10-2711.5824.7725.030.00-10890.00%
QQQ211029C003540002021-10-26 12:06PM EDT2021-10-2925.5424.8225.07+4.09+19.07%31990.00%
QQQ211101C003540002021-10-19 3:59PM EDT2021-11-0122.0024.8225.150.00-111222.46%
QQQ211103C003540002021-10-26 12:48PM EDT2021-11-0324.7424.9225.24+3.63+17.20%166723.58%
QQQ211105C003540002021-10-26 10:01AM EDT2021-11-0527.9425.1125.36+5.70+25.63%3620923.80%
QQQ211108C003540002021-10-22 3:02PM EDT2021-11-0820.9025.1925.480.00-16922.63%
QQQ211110C003540002021-10-26 12:34PM EDT2021-11-1026.6325.3625.65+9.70+57.29%63422.93%
QQQ211112C003540002021-10-25 12:14PM EDT2021-11-1228.2925.5725.82+4.39+18.37%86923.02%
QQQ211115C003540002021-10-13 2:03PM EDT2021-11-1512.2425.6825.970.00--622.32%
QQQ211117C003540002021-10-18 2:21AM EDT2021-11-1717.0625.8626.170.00--122.53%
QQQ211119C003540002021-10-26 10:48AM EDT2021-11-1929.4826.1426.36+3.87+15.11%711,97522.63%
QQQ211126C003540002021-10-19 10:44AM EDT2021-11-2622.8526.5326.850.00-13722.06%
QQQ211217C003540002021-10-26 3:36PM EDT2021-12-1729.3528.5728.80+2.04+7.47%1073722.46%
QQQ211231C003540002021-10-26 10:14AM EDT2021-12-3132.3229.5129.77+3.42+11.83%683022.04%
QQQ220121C003540002021-10-26 12:56PM EDT2022-01-2131.1431.2131.49+3.49+12.62%4489222.23%
QQQ220318C003540002021-10-18 3:49PM EDT2022-03-1831.6535.8036.140.00-181923.25%
QQQ220331C003540002021-10-15 3:38PM EDT2022-03-3129.3836.5736.950.00-37323.20%
QQQ220617C003540002021-10-12 10:21AM EDT2022-06-1738.7441.6142.350.00-1117623.96%
QQQ220630C003540002021-10-22 10:13AM EDT2022-06-3040.3142.1743.010.00-1823.91%
QQQ220916C003540002021-10-19 4:01PM EDT2022-09-1644.7646.2947.430.00-11924.24%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003540002021-10-26 12:00PM EDT2021-10-270.020.000.030.00-2946750.78%
QQQ211029P003540002021-10-26 3:45PM EDT2021-10-290.050.040.07-0.07-58.33%1812,39835.55%
QQQ211101P003540002021-10-26 12:56PM EDT2021-11-010.150.100.12-0.02-11.76%5537027.25%
QQQ211103P003540002021-10-26 4:00PM EDT2021-11-030.210.190.23-0.01-4.55%1227326.42%
QQQ211105P003540002021-10-26 2:49PM EDT2021-11-050.360.330.36-0.01-2.70%2091,28725.83%
QQQ211108P003540002021-10-26 1:10PM EDT2021-11-080.440.410.46-0.08-15.38%912323.88%
QQQ211110P003540002021-10-26 12:32PM EDT2021-11-100.620.590.64-0.06-8.82%145124.00%
QQQ211112P003540002021-10-26 1:13PM EDT2021-11-120.860.780.82-0.06-6.52%724123.99%
QQQ211115P003540002021-10-26 10:02AM EDT2021-11-150.720.890.94-0.26-26.53%519922.94%
QQQ211117P003540002021-10-25 12:02PM EDT2021-11-171.391.101.160.00-112823.19%
QQQ211119P003540002021-10-26 3:43PM EDT2021-11-191.301.341.37-0.08-5.80%8594,24223.32%
QQQ211122P003540002021-10-26 12:54PM EDT2021-11-221.631.441.51+0.11+7.24%114522.66%
QQQ211124P003540002021-10-26 12:02PM EDT2021-11-241.641.681.74-0.16-8.89%32222.87%
QQQ211126P003540002021-10-26 1:41PM EDT2021-11-261.811.781.83-0.05-2.69%827122.49%
QQQ211217P003540002021-10-26 3:50PM EDT2021-12-173.683.723.78-0.23-5.88%1551,50322.73%
QQQ211231P003540002021-10-26 11:47AM EDT2021-12-314.604.874.97-1.40-23.33%1241222.72%
QQQ220121P003540002021-10-26 3:01PM EDT2022-01-216.426.586.66-0.95-12.89%766,26822.74%
QQQ220318P003540002021-10-26 9:48AM EDT2022-03-1810.5811.0011.15-1.50-12.42%341,29623.42%
QQQ220331P003540002021-10-14 11:05AM EDT2022-03-3116.7512.0112.170.00-154323.61%
QQQ220617P003540002021-10-26 11:12AM EDT2022-06-1716.7517.1217.45-1.23-6.84%32912724.18%
QQQ220630P003540002021-10-15 10:11AM EDT2022-06-3021.4217.7718.310.00-1524.30%
QQQ220916P003540002021-10-14 12:05PM EDT2022-09-1626.4721.8822.620.00-1911524.50%
QQQ220930P003540002021-10-13 1:34PM EDT2022-09-3030.2522.5923.350.00--3124.53%