UK markets open in 6 hours 36 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:372.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003720002021-10-26 3:52PM EDT2021-10-277.346.877.16+1.54+26.55%31394918.95%
QQQ211029C003720002021-10-26 4:02PM EDT2021-10-296.997.337.57+0.19+2.79%2043,11019.09%
QQQ211101C003720002021-10-26 1:04PM EDT2021-11-017.917.617.90+0.75+10.47%561,06416.31%
QQQ211103C003720002021-10-26 1:42PM EDT2021-11-038.648.138.31+1.06+13.98%11322216.74%
QQQ211105C003720002021-10-26 1:57PM EDT2021-11-058.878.588.80+1.40+18.74%12037617.51%
QQQ211108C003720002021-10-26 1:43PM EDT2021-11-089.338.859.06+1.24+15.33%3413316.48%
QQQ211110C003720002021-10-26 1:46PM EDT2021-11-109.919.299.48+1.38+16.18%4910916.97%
QQQ211112C003720002021-10-26 3:51PM EDT2021-11-1210.179.629.85+1.07+11.76%7739617.26%
QQQ211115C003720002021-10-26 1:49PM EDT2021-11-1510.319.8910.08+1.22+13.42%1412516.66%
QQQ211117C003720002021-10-26 3:48PM EDT2021-11-1711.3210.2510.47+3.10+37.71%2721617.07%
QQQ211119C003720002021-10-26 3:46PM EDT2021-11-1911.6110.6810.82+1.56+15.52%1327,14417.34%
QQQ211122C003720002021-10-26 1:34PM EDT2021-11-2211.6210.8411.09+1.62+16.20%262117.07%
QQQ211124C003720002021-10-26 3:30PM EDT2021-11-2411.6311.2211.47+0.89+8.29%51817.44%
QQQ211126C003720002021-10-26 10:07AM EDT2021-11-2613.4611.4111.62+2.71+25.21%131617.24%
QQQ211129C003720002021-10-26 3:19PM EDT2021-11-2912.1511.6111.91+1.34+12.40%6917.15%
QQQ211203C003720002021-10-26 2:29PM EDT2021-12-0312.9212.4112.65+1.73+15.46%451417.84%
QQQ211217C003720002021-10-26 3:54PM EDT2021-12-1714.6914.3714.49+0.98+7.15%7662,31918.65%
QQQ211231C003720002021-10-26 11:10AM EDT2021-12-3117.6515.5615.73+2.98+20.31%437418.57%
QQQ220121C003720002021-10-26 3:16PM EDT2022-01-2118.3017.7417.93+0.95+5.48%652,65119.25%
QQQ220318C003720002021-10-26 12:04PM EDT2022-03-1823.9023.0923.26+2.47+11.53%22583420.79%
QQQ220331C003720002021-10-26 10:52AM EDT2022-03-3126.6023.9024.15+4.99+23.09%1620.83%
QQQ220617C003720002021-10-22 12:04PM EDT2022-06-1726.7029.5630.090.00-149022.01%
QQQ220630C003720002021-10-22 2:37PM EDT2022-06-3028.1930.1730.840.00-65322.03%
QQQ220916C003720002021-10-19 2:13PM EDT2022-09-1633.3134.8135.710.00-31222.68%
QQQ220930C003720002021-10-25 12:55PM EDT2022-09-3034.8035.4136.360.00-1022.66%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003720002021-10-26 4:14PM EDT2021-10-270.110.100.13-0.22-66.67%4,3946,41223.78%
QQQ211029P003720002021-10-26 4:14PM EDT2021-10-290.550.530.57-0.23-29.49%19,02612,50020.63%
QQQ211101P003720002021-10-26 4:10PM EDT2021-11-010.920.820.88-0.06-6.12%98859717.09%
QQQ211103P003720002021-10-26 4:00PM EDT2021-11-031.361.311.37-1.06-43.80%3,22122617.81%
QQQ211105P003720002021-10-26 3:59PM EDT2021-11-051.821.791.86-0.13-6.67%5565,22418.40%
QQQ211108P003720002021-10-26 2:45PM EDT2021-11-082.022.052.13-0.36-15.13%10011917.29%
QQQ211110P003720002021-10-26 3:59PM EDT2021-11-102.522.462.55-0.39-13.40%15016517.71%
QQQ211112P003720002021-10-26 3:59PM EDT2021-11-122.892.852.92-0.22-7.07%15519817.93%
QQQ211115P003720002021-10-26 3:47PM EDT2021-11-152.863.073.14-0.52-15.38%175217.24%
QQQ211117P003720002021-10-26 3:54PM EDT2021-11-173.463.473.54-0.14-3.89%846617.64%
QQQ211119P003720002021-10-26 4:05PM EDT2021-11-193.883.833.89-0.02-0.51%1,2398,03417.89%
QQQ211122P003720002021-10-26 12:45PM EDT2021-11-224.424.064.15+0.09+2.08%1511917.56%
QQQ211124P003720002021-10-26 1:05PM EDT2021-11-244.484.434.53-0.22-4.68%121417.91%
QQQ211126P003720002021-10-26 11:35AM EDT2021-11-264.244.584.68-0.58-12.03%4187417.69%
QQQ211203P003720002021-10-26 2:39PM EDT2021-12-035.395.595.69-0.47-8.02%8518.20%
QQQ211217P003720002021-10-26 4:02PM EDT2021-12-177.657.437.53-0.12-1.54%3061,18318.96%
QQQ211231P003720002021-10-26 11:40AM EDT2021-12-318.378.969.09-0.68-7.51%1040719.36%
QQQ220121P003720002021-10-26 3:57PM EDT2022-01-2111.0611.0511.17-0.44-3.83%1222,37219.77%
QQQ220318P003720002021-10-25 2:03PM EDT2022-03-1816.6516.1616.330.00-277421.02%
QQQ220331P003720002021-10-25 2:41PM EDT2022-03-3117.4117.3017.500.00-101321.33%
QQQ220617P003720002021-10-22 10:03AM EDT2022-06-1724.2222.9723.320.00-163022.32%
QQQ220630P003720002021-10-22 12:00PM EDT2022-06-3026.4823.7224.310.00-508522.54%
QQQ220916P003720002021-10-25 12:32PM EDT2022-09-1629.1528.1428.940.00-5260622.96%