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:363.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211022C003630002021-10-15 4:00PM EDT2021-10-227.247.137.34+1.40+23.97%7881,73819.34%
QQQ211025C003630002021-10-15 11:36AM EDT2021-10-256.797.477.59+0.96+16.47%821017.12%
QQQ211027C003630002021-10-15 2:06PM EDT2021-10-277.327.958.07+0.63+9.42%2128517.71%
QQQ211101C003630002021-10-15 3:38PM EDT2021-11-018.338.738.88+1.05+14.42%923517.66%
QQQ211103C003630002021-10-15 3:48PM EDT2021-11-038.619.149.33+4.01+87.17%127718.16%
QQQ211105C003630002021-10-15 3:15PM EDT2021-11-058.929.559.68+0.95+11.92%4091,24418.34%
QQQ211110C003630002021-10-15 2:17PM EDT2021-11-109.5710.1010.25+0.72+8.14%32517.99%
QQQ211112C003630002021-10-15 3:38PM EDT2021-11-1210.0410.4510.57+0.76+8.19%304318.16%
QQQ211115C003630002021-10-14 1:09PM EDT2021-11-159.2710.5410.770.00-283817.74%
QQQ211119C003630002021-10-15 3:52PM EDT2021-11-1911.2611.3311.42+1.43+14.55%1602,86918.19%
QQQ211126C003630002021-10-15 12:19PM EDT2021-11-2611.0111.9812.13+0.14+1.29%42618.07%
QQQ211217C003630002021-10-15 1:51PM EDT2021-12-1714.0514.7514.87+0.55+4.07%1692819.38%
QQQ211231C003630002021-10-15 10:35AM EDT2021-12-3114.5815.8816.04+0.25+1.74%5023319.29%
QQQ220121C003630002021-10-15 3:45PM EDT2022-01-2117.3417.8417.99+0.65+3.89%81,03219.71%
QQQ220318C003630002021-10-15 10:53AM EDT2022-03-1822.0222.8623.09+0.81+3.82%336521.14%
QQQ220331C003630002021-10-14 11:29AM EDT2022-03-3122.0623.7023.920.00-711821.15%
QQQ220630C003630002021-09-20 1:07PM EDT2022-06-3030.9529.7730.330.00-23222.27%
QQQ220930C003630002021-10-15 11:58AM EDT2022-09-3033.8434.7935.54+0.16+0.48%1122.79%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211022P003630002021-10-15 4:14PM EDT2021-10-221.251.231.26-0.87-41.04%6,5817,97918.41%
QQQ211025P003630002021-10-15 3:57PM EDT2021-10-251.571.521.56-1.01-39.15%29936216.65%
QQQ211027P003630002021-10-15 3:45PM EDT2021-10-272.101.992.04-0.91-30.23%3524217.30%
QQQ211101P003630002021-10-15 3:59PM EDT2021-11-012.812.762.82-1.15-29.04%8316217.23%
QQQ211103P003630002021-10-15 10:55AM EDT2021-11-033.463.173.24-1.02-22.77%210217.66%
QQQ211105P003630002021-10-15 3:42PM EDT2021-11-053.663.583.63-1.08-22.78%30720717.99%
QQQ211110P003630002021-10-15 2:31PM EDT2021-11-104.234.134.18-5.75-57.62%15017.64%
QQQ211112P003630002021-10-15 3:18PM EDT2021-11-124.534.464.52-0.93-17.03%748917.88%
QQQ211115P003630002021-10-15 1:29PM EDT2021-11-154.874.644.71-1.04-17.60%95817.44%
QQQ211119P003630002021-10-15 3:59PM EDT2021-11-195.335.325.36-0.98-15.53%8666,97017.91%
QQQ211126P003630002021-10-15 3:55PM EDT2021-11-266.065.996.06-1.10-15.36%152817.80%
QQQ211217P003630002021-10-15 3:59PM EDT2021-12-178.728.698.77-1.19-12.01%2981,94419.12%
QQQ211231P003630002021-10-15 3:54PM EDT2021-12-3110.2210.1410.23-1.44-12.35%123719.50%
QQQ220121P003630002021-10-15 11:37AM EDT2022-01-2112.2212.0212.10-1.53-11.13%2076119.79%
QQQ220318P003630002021-10-15 10:33AM EDT2022-03-1817.3716.8716.98-1.47-7.80%1060620.98%
QQQ220331P003630002021-10-14 11:29AM EDT2022-03-3119.7417.9618.120.00-55721.31%
QQQ220630P003630002021-09-20 3:26PM EDT2022-06-3031.7024.1524.650.00-82022.51%
QQQ220930P003630002021-10-13 1:32PM EDT2022-09-3034.0029.1029.810.00--3622.96%