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:364.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018C003640002021-10-15 4:13PM EDT2021-10-185.295.195.33+1.59+42.97%5702,23617.87%
QQQ211020C003640002021-10-15 3:56PM EDT2021-10-205.795.815.95+1.40+31.89%2121,41818.41%
QQQ211022C003640002021-10-15 4:12PM EDT2021-10-226.386.396.45+1.47+29.94%6342,26718.29%
QQQ211025C003640002021-10-15 4:13PM EDT2021-10-256.706.656.79+1.59+31.12%6157516.65%
QQQ211027C003640002021-10-15 3:53PM EDT2021-10-276.907.167.30+0.97+16.36%1215517.32%
QQQ211029C003640002021-10-15 3:55PM EDT2021-10-297.567.687.81+1.20+18.87%1523,60117.95%
QQQ211101C003640002021-10-15 3:58PM EDT2021-11-018.017.978.09+1.17+17.11%4024017.16%
QQQ211103C003640002021-10-15 3:05PM EDT2021-11-037.748.398.56+0.63+8.86%417917.73%
QQQ211105C003640002021-10-15 3:32PM EDT2021-11-058.398.838.93+1.57+23.02%39932717.96%
QQQ211108C003640002021-10-15 11:38AM EDT2021-11-088.069.019.14+3.12+63.16%4023717.35%
QQQ211110C003640002021-10-14 4:09PM EDT2021-11-108.119.369.500.00-420217.62%
QQQ211112C003640002021-10-15 9:31AM EDT2021-11-128.769.729.83+0.52+6.31%415217.82%
QQQ211115C003640002021-10-14 2:50PM EDT2021-11-158.709.8810.030.00-6625617.40%
QQQ211117C003640002021-10-15 1:20PM EDT2021-11-179.2710.2310.41+0.18+1.98%102117.76%
QQQ211119C003640002021-10-15 3:20PM EDT2021-11-199.9710.6110.69+0.87+9.56%671,65317.88%
QQQ211126C003640002021-10-15 3:33PM EDT2021-11-2610.8011.2611.42+0.85+8.54%14128117.81%
QQQ211217C003640002021-10-15 3:06PM EDT2021-12-1713.3814.0614.18+0.61+4.78%331,22119.15%
QQQ211231C003640002021-10-15 10:57AM EDT2021-12-3114.4515.2015.36+0.38+2.70%732919.09%
QQQ220121C003640002021-10-15 3:08PM EDT2022-01-2116.4517.1717.33+0.68+4.31%121,21619.54%
QQQ220318C003640002021-10-15 11:49AM EDT2022-03-1821.1122.2322.44+0.31+1.49%51,31221.00%
QQQ220331C003640002021-10-14 3:59PM EDT2022-03-3121.8323.0723.280.00-711421.02%
QQQ220617C003640002021-10-15 3:09PM EDT2022-06-1728.0028.5728.91+4.01+16.72%1118022.08%
QQQ220630C003640002021-10-01 11:16AM EDT2022-06-3025.5829.1729.720.00-202722.18%
QQQ220916C003640002021-10-15 2:27PM EDT2022-09-1633.4133.6134.00+0.85+2.61%43022.50%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P003640002021-10-15 4:14PM EDT2021-10-180.290.260.29-0.71-71.00%4,2152,59716.26%
QQQ211020P003640002021-10-15 4:13PM EDT2021-10-200.870.870.89-0.85-49.42%1,6043,17717.40%
QQQ211022P003640002021-10-15 4:13PM EDT2021-10-221.431.401.45-0.95-39.92%1,9201,36617.92%
QQQ211025P003640002021-10-15 4:13PM EDT2021-10-251.751.711.76-1.06-37.72%12570016.21%
QQQ211027P003640002021-10-15 4:08PM EDT2021-10-272.232.202.25-1.58-41.47%16320116.84%
QQQ211029P003640002021-10-15 3:42PM EDT2021-10-292.822.722.78-0.86-23.37%1901,97017.60%
QQQ211101P003640002021-10-15 3:54PM EDT2021-11-013.122.993.05-0.93-22.96%16925416.82%
QQQ211103P003640002021-10-14 3:29PM EDT2021-11-034.653.423.480.00-3810117.27%
QQQ211105P003640002021-10-15 3:46PM EDT2021-11-053.973.823.89-1.01-20.28%7313117.66%
QQQ211108P003640002021-10-14 12:38PM EDT2021-11-085.404.054.100.00-22917.07%
QQQ211110P003640002021-10-15 12:01PM EDT2021-11-104.824.384.45-1.07-18.17%113317.33%
QQQ211112P003640002021-10-15 4:10PM EDT2021-11-124.794.744.79-1.08-18.40%9410217.57%
QQQ211115P003640002021-10-15 1:27PM EDT2021-11-155.154.904.98-1.86-26.53%245417.14%
QQQ211119P003640002021-10-15 4:13PM EDT2021-11-195.625.595.64-1.05-15.74%6891,58617.63%
QQQ211126P003640002021-10-15 3:51PM EDT2021-11-266.466.276.35-1.11-14.66%242117.55%
QQQ211217P003640002021-10-15 3:34PM EDT2021-12-179.109.009.08-1.22-11.82%1302,34218.89%
QQQ211231P003640002021-10-15 10:55AM EDT2021-12-3110.7110.4610.55-1.58-12.86%11,21219.30%
QQQ220121P003640002021-10-15 3:00PM EDT2022-01-2112.4612.3412.43-1.14-8.38%6581,27119.61%
QQQ220318P003640002021-10-15 10:02AM EDT2022-03-1817.6617.2217.33-0.87-4.70%23,73220.84%
QQQ220331P003640002021-10-14 2:06PM EDT2022-03-3119.6218.3218.480.00-1916821.18%
QQQ220617P003640002021-10-14 3:29PM EDT2022-06-1724.9023.6124.020.00-1628422.14%
QQQ220630P003640002021-10-13 2:10PM EDT2022-06-3029.5424.5325.050.00-43222.42%
QQQ220916P003640002021-10-13 1:43PM EDT2022-09-1633.6228.7729.380.00--2522.75%