UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
368.94+2.31 (+0.63%)
At close: 4:00PM EDT
369.29 +0.35 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:359.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211022C003590002021-10-15 4:06PM EDT2021-10-2210.7410.6210.90+1.68+18.54%1172,08722.44%
QQQ211025C003590002021-10-15 1:17PM EDT2021-10-259.8710.8911.02+0.90+10.03%2017319.13%
QQQ211029C003590002021-10-15 3:08PM EDT2021-10-2910.9111.7711.86+0.88+8.77%5958020.16%
QQQ211101C003590002021-10-15 1:41PM EDT2021-11-0111.1011.9012.17+1.74+18.59%165,14719.47%
QQQ211103C003590002021-10-15 9:34AM EDT2021-11-0311.0012.2612.50+0.95+9.45%122719.62%
QQQ211105C003590002021-10-15 2:23PM EDT2021-11-0512.1512.7012.83+1.14+10.35%1332119.78%
QQQ211110C003590002021-10-15 2:54PM EDT2021-11-1012.6213.2113.35+1.63+14.83%5024519.29%
QQQ211112C003590002021-10-15 4:02PM EDT2021-11-1213.6013.5513.66+2.94+27.58%21448619.47%
QQQ211115C003590002021-10-15 9:42AM EDT2021-11-1512.5013.6913.84+1.15+10.13%29318.96%
QQQ211117C003590002021-10-15 11:56AM EDT2021-11-1712.6814.0514.20+0.21+1.68%2010119.31%
QQQ211119C003590002021-10-15 3:22PM EDT2021-11-1913.7014.3614.46+1.05+8.30%2082,63119.39%
QQQ211126C003590002021-10-15 3:56PM EDT2021-11-2614.9314.9915.12+1.34+9.86%199419.15%
QQQ211217C003590002021-10-15 3:52PM EDT2021-12-1717.2817.6017.77+1.00+6.14%3001,19020.32%
QQQ211231C003590002021-10-15 2:34PM EDT2021-12-3118.0918.6518.87+0.78+4.51%225820.10%
QQQ220121C003590002021-10-15 2:44PM EDT2022-01-2119.9820.5920.75+1.48+8.00%1578120.40%
QQQ220318C003590002021-10-15 10:02AM EDT2022-03-1824.3425.5425.75+3.75+18.21%2417721.70%
QQQ220331C003590002021-10-07 1:18PM EDT2022-03-3126.2226.2726.620.00-54421.74%
QQQ220630C003590002021-10-15 3:10PM EDT2022-06-3031.7432.1533.01+1.07+3.49%32822.81%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211022P003590002021-10-15 4:12PM EDT2021-10-220.740.730.76-0.55-42.64%6381,14820.69%
QQQ211025P003590002021-10-15 1:36PM EDT2021-10-251.080.961.00-0.69-38.98%1529418.60%
QQQ211029P003590002021-10-15 3:59PM EDT2021-10-291.791.781.82-0.84-31.94%6781,77419.69%
QQQ211101P003590002021-10-15 1:41PM EDT2021-11-012.122.012.06-0.76-26.39%2584318.77%
QQQ211103P003590002021-10-15 9:56AM EDT2021-11-032.632.382.42-0.72-21.49%19119.09%
QQQ211105P003590002021-10-15 3:21PM EDT2021-11-052.862.732.78-0.81-22.07%3219819.40%
QQQ211110P003590002021-10-15 3:00PM EDT2021-11-103.263.243.29-1.63-33.33%722418.93%
QQQ211112P003590002021-10-15 3:18PM EDT2021-11-123.603.553.61-0.84-18.92%14620719.16%
QQQ211115P003590002021-10-15 12:13PM EDT2021-11-153.883.723.78-0.87-18.32%2410018.64%
QQQ211117P003590002021-10-15 11:39AM EDT2021-11-174.174.024.09-0.65-13.49%124218.87%
QQQ211119P003590002021-10-15 3:59PM EDT2021-11-194.354.354.39-0.77-15.04%4782,38519.06%
QQQ211126P003590002021-10-15 1:45PM EDT2021-11-265.165.005.05-0.87-14.43%10212118.86%
QQQ211217P003590002021-10-15 3:56PM EDT2021-12-177.617.567.63-1.17-13.33%7961,94519.98%
QQQ211231P003590002021-10-15 2:28PM EDT2021-12-319.048.959.03-1.01-10.05%2129420.26%
QQQ220121P003590002021-10-15 11:10AM EDT2022-01-2110.8010.7810.86-1.17-9.77%201,43620.48%
QQQ220318P003590002021-10-15 3:54PM EDT2022-03-1815.7115.5215.63-0.95-5.70%291,28521.53%
QQQ220331P003590002021-10-15 9:47AM EDT2022-03-3116.9716.5916.75-0.81-4.56%114221.83%
QQQ220630P003590002021-09-29 2:36PM EDT2022-06-3028.8322.6823.180.00--122.92%
QQQ220930P003590002021-10-13 1:33PM EDT2022-09-3032.2727.5528.270.00--3623.31%