UK markets open in 6 hours 26 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:369.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003690002021-10-26 3:54PM EDT2021-10-2710.399.8210.11+1.23+13.43%1029210.00%
QQQ211029C003690002021-10-26 1:34PM EDT2021-10-2910.9610.0810.34+1.51+15.98%1,3112,62020.36%
QQQ211101C003690002021-10-26 3:45PM EDT2021-11-0111.3610.2810.58+1.08+10.51%2820217.43%
QQQ211105C003690002021-10-26 3:55PM EDT2021-11-0511.5111.0511.34+0.31+2.77%6079618.70%
QQQ211110C003690002021-10-26 3:46PM EDT2021-11-1012.7811.7111.90+2.08+19.44%1910517.84%
QQQ211112C003690002021-10-26 2:12PM EDT2021-11-1212.4412.0112.26+0.95+8.27%2087518.20%
QQQ211115C003690002021-10-26 2:47PM EDT2021-11-1512.7312.2612.45+1.93+17.87%7017117.46%
QQQ211117C003690002021-10-26 1:31PM EDT2021-11-1713.1412.6512.82+1.92+17.11%9035517.89%
QQQ211119C003690002021-10-26 3:28PM EDT2021-11-1913.2713.0213.17+1.22+10.12%4916,38818.22%
QQQ211122C003690002021-10-26 2:24PM EDT2021-11-2213.8713.1413.40+2.89+26.32%15317.84%
QQQ211126C003690002021-10-26 12:52PM EDT2021-11-2613.5013.7013.94+0.46+3.53%1431718.09%
QQQ211129C003690002021-10-22 2:03PM EDT2021-11-2910.5113.8814.190.00-2217.89%
QQQ211217C003690002021-10-26 3:46PM EDT2021-12-1717.3016.4016.66+1.75+11.25%251,40719.28%
QQQ211231C003690002021-10-26 11:58AM EDT2021-12-3117.6917.6317.90+2.39+15.62%447619.19%
QQQ220121C003690002021-10-26 11:05AM EDT2022-01-2121.8819.7820.02+2.62+13.60%222,09919.76%
QQQ220318C003690002021-10-26 9:34AM EDT2022-03-1826.2725.0225.25+1.75+7.14%342,40521.18%
QQQ220331C003690002021-10-26 9:40AM EDT2022-03-3127.6325.8726.13+7.96+40.47%613121.20%
QQQ220630C003690002021-08-25 12:56PM EDT2022-06-3032.3030.7631.560.00-1221.35%
QQQ220930C003690002021-10-18 10:19AM EDT2022-09-3031.7537.2338.130.00--222.86%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003690002021-10-26 3:58PM EDT2021-10-270.070.050.07-0.13-65.00%1,6252,11128.03%
QQQ211029P003690002021-10-26 4:06PM EDT2021-10-290.340.300.33-0.10-22.73%2,2899,18522.53%
QQQ211101P003690002021-10-26 3:59PM EDT2021-11-010.560.510.56-0.11-16.42%5,3915,31018.48%
QQQ211105P003690002021-10-26 4:05PM EDT2021-11-051.341.281.35-0.17-11.26%5,46866719.47%
QQQ211110P003690002021-10-26 1:19PM EDT2021-11-101.991.891.97-0.02-1.00%3622618.67%
QQQ211112P003690002021-10-26 3:53PM EDT2021-11-122.262.252.32-0.16-6.61%211,36618.91%
QQQ211115P003690002021-10-26 3:02PM EDT2021-11-152.352.452.52-0.24-9.27%7715718.14%
QQQ211117P003690002021-10-26 2:03PM EDT2021-11-172.782.832.91-0.15-5.12%26546618.59%
QQQ211119P003690002021-10-26 4:05PM EDT2021-11-193.223.173.23-0.13-3.88%48082,50218.78%
QQQ211122P003690002021-10-26 10:06AM EDT2021-11-222.783.383.45-0.72-20.57%27518.34%
QQQ211124P003690002021-10-26 12:40PM EDT2021-11-243.853.733.80-0.35-8.33%142518.65%
QQQ211126P003690002021-10-26 1:51PM EDT2021-11-263.883.873.95-0.24-5.83%2522918.43%
QQQ211129P003690002021-10-26 12:56PM EDT2021-11-294.424.064.20-0.92-17.23%185118.22%
QQQ211217P003690002021-10-26 4:02PM EDT2021-12-176.716.596.68-0.20-2.89%1692,06119.55%
QQQ211231P003690002021-10-26 1:25PM EDT2021-12-318.298.068.19-0.01-0.12%4040819.88%
QQQ220121P003690002021-10-26 2:23PM EDT2022-01-219.9310.1210.24-1.27-11.34%1151,34220.26%
QQQ220318P003690002021-10-26 11:53AM EDT2022-03-1814.7915.1715.33-2.53-14.61%4294621.42%
QQQ220331P003690002021-10-04 11:41AM EDT2022-03-3132.7016.2716.460.00-18321.69%
QQQ220630P003690002021-10-21 11:44AM EDT2022-06-3024.3922.6123.200.00-510622.83%