UK markets open in 6 hours 41 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:362.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003620002021-10-26 12:11PM EDT2021-10-2717.7016.7917.05+2.18+14.05%35180.00%
QQQ211029C003620002021-10-26 2:55PM EDT2021-10-2917.5716.8817.14+1.69+10.64%292,53121.29%
QQQ211101C003620002021-10-26 11:34AM EDT2021-11-0118.9016.9817.27+2.83+17.61%2546120.36%
QQQ211103C003620002021-10-26 3:15PM EDT2021-11-0317.9817.1817.45+4.91+37.57%3334020.73%
QQQ211105C003620002021-10-26 4:08PM EDT2021-11-0517.6617.4317.69+1.11+6.71%45374621.19%
QQQ211108C003620002021-10-19 9:47AM EDT2021-11-0814.3017.5717.860.00-59419.95%
QQQ211110C003620002021-10-26 11:14AM EDT2021-11-1020.3617.8618.12+3.81+23.02%110920.29%
QQQ211112C003620002021-10-25 12:48PM EDT2021-11-1217.3818.1518.390.00-5139720.58%
QQQ211115C003620002021-10-22 3:15PM EDT2021-11-1514.5218.2918.580.00-1018019.90%
QQQ211117C003620002021-10-18 9:37AM EDT2021-11-1710.7418.5318.860.00--3120.19%
QQQ211119C003620002021-10-26 4:00PM EDT2021-11-1919.0018.8619.14+1.21+6.80%2799120.45%
QQQ211122C003620002021-10-26 1:28PM EDT2021-11-2219.3119.0119.34+3.90+25.31%10420.00%
QQQ211126C003620002021-10-25 12:46PM EDT2021-11-2618.7919.4619.740.00-1023519.97%
QQQ211217C003620002021-10-26 1:06PM EDT2021-12-1722.1821.8222.10+2.46+12.47%4410,15320.76%
QQQ211231C003620002021-10-26 3:21PM EDT2021-12-3123.3822.9423.23+1.16+5.22%853620.53%
QQQ220121C003620002021-10-26 2:36PM EDT2022-01-2125.6924.9025.17+1.28+5.24%2810,52020.91%
QQQ220318C003620002021-10-26 2:00PM EDT2022-03-1830.5629.8530.19+4.56+17.54%171722.17%
QQQ220331C003620002021-10-15 11:49AM EDT2022-03-3123.2230.6931.040.00-34722.16%
QQQ220617C003620002021-10-26 11:41AM EDT2022-06-1738.1536.0436.78+2.46+6.89%323,39623.15%
QQQ220630C003620002021-10-20 3:10PM EDT2022-06-3034.4736.6337.440.00-12023.09%
QQQ220916C003620002021-10-14 2:21PM EDT2022-09-1633.6340.9542.050.00-11423.54%
QQQ220930C003620002021-10-07 12:21PM EDT2022-09-3037.0041.5242.710.00--123.52%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003620002021-10-26 1:29PM EDT2021-10-270.050.010.04-0.02-28.57%20747140.43%
QQQ211029P003620002021-10-26 3:57PM EDT2021-10-290.120.100.14-0.04-25.00%4434,70828.47%
QQQ211101P003620002021-10-26 2:52PM EDT2021-11-010.230.210.24-0.07-23.33%1,1223,15322.36%
QQQ211103P003620002021-10-26 3:45PM EDT2021-11-030.410.400.44-0.08-16.33%1,54580822.19%
QQQ211105P003620002021-10-26 4:12PM EDT2021-11-050.670.640.68-0.04-5.63%671,53022.22%
QQQ211108P003620002021-10-26 2:41PM EDT2021-11-080.770.790.84-0.17-18.09%2414420.69%
QQQ211110P003620002021-10-26 3:17PM EDT2021-11-101.021.071.13-0.13-11.30%375521.09%
QQQ211112P003620002021-10-26 3:59PM EDT2021-11-121.371.341.40-0.08-5.52%53830021.28%
QQQ211115P003620002021-10-26 10:27AM EDT2021-11-151.191.491.55-0.43-26.54%4313220.33%
QQQ211117P003620002021-10-26 3:59PM EDT2021-11-171.821.791.86-0.62-25.41%28110520.70%
QQQ211119P003620002021-10-26 3:56PM EDT2021-11-192.102.092.14-0.08-3.67%34112,26320.92%
QQQ211122P003620002021-10-26 3:36PM EDT2021-11-222.152.252.31-0.32-12.96%116920.33%
QQQ211124P003620002021-10-26 2:14PM EDT2021-11-242.602.542.62-0.13-4.76%44520.66%
QQQ211126P003620002021-10-26 3:40PM EDT2021-11-262.562.672.73-0.20-7.25%10316320.33%
QQQ211129P003620002021-10-26 1:25PM EDT2021-11-293.032.832.96+0.05+1.68%97520.09%
QQQ211217P003620002021-10-26 3:47PM EDT2021-12-174.835.025.10-0.31-6.03%1,0124,38621.03%
QQQ211231P003620002021-10-26 1:33PM EDT2021-12-316.326.356.47-0.19-2.92%215,39921.20%
QQQ220121P003620002021-10-26 1:47PM EDT2022-01-218.278.268.37-0.13-1.55%761,48221.41%
QQQ220318P003620002021-10-22 1:07PM EDT2022-03-1814.8413.0713.210.00-21,81822.35%
QQQ220331P003620002021-10-19 9:41AM EDT2022-03-3115.7414.1214.290.00-12322.57%
QQQ220617P003620002021-10-26 11:12AM EDT2022-06-1719.0619.5219.86-1.19-5.88%191023.35%
QQQ220630P003620002021-10-19 11:06AM EDT2022-06-3022.0820.2120.770.00-13923.50%
QQQ220916P003620002021-10-15 3:39PM EDT2022-09-1628.4224.4825.240.00-6011523.79%