UK markets open in 5 hours 53 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
380.01+2.35 (+0.62%)
At close: 04:00PM EST
380.40 +0.39 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:373.00
Callsfor18 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118C003730002022-01-14 4:02PM EST2022-01-187.657.418.05+1.24+19.34%2,03523331.28%
QQQ220121C003730002022-01-14 4:05PM EST2022-01-219.329.179.61+0.63+7.25%1,22818,14130.69%
QQQ220124C003730002022-01-14 3:55PM EST2022-01-249.909.7410.16+0.92+10.24%2319727.05%
QQQ220126C003730002022-01-14 11:45AM EST2022-01-2610.4410.6911.10-4.73-31.18%13928.35%
QQQ220128C003730002022-01-14 3:57PM EST2022-01-2811.7011.4611.89-1.11-8.67%2314628.99%
QQQ220202C003730002022-01-14 1:29PM EST2022-02-0210.5412.4212.84-9.21-46.63%216927.45%
QQQ220204C003730002022-01-14 1:40PM EST2022-02-0411.0712.9713.37-8.21-42.58%209627.59%
QQQ220211C003730002022-01-14 12:16PM EST2022-02-1113.5814.2514.62-1.03-7.05%1540726.83%
QQQ220214C003730002022-01-13 1:04PM EST2022-02-1415.7312.3312.480.00-840620.12%
QQQ220225C003730002022-01-13 3:10PM EST2022-02-2516.0516.4216.610.00-933025.75%
QQQ220318C003730002022-01-14 3:47PM EST2022-03-1819.0919.3319.53+0.25+1.33%782,07625.70%
QQQ220331C003730002022-01-13 3:14PM EST2022-03-3120.2320.6120.850.00-18225.32%
QQQ220414C003730002022-01-14 3:10PM EST2022-04-1421.2019.7119.98+0.24+1.15%21922.02%
QQQ220630C003730002022-01-14 12:52PM EST2022-06-3027.5528.8529.21-2.43-8.11%13925.32%
QQQ220930C003730002021-11-17 2:17PM EST2022-09-3049.1941.5042.370.00--130.83%
QQQ221230C003730002022-01-10 9:35AM EST2022-12-3038.0041.1241.710.00--126.04%
Putsfor18 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118P003730002022-01-14 4:14PM EST2022-01-180.570.550.64-1.43-71.50%15,23310,46425.98%
QQQ220121P003730002022-01-14 4:10PM EST2022-01-212.282.212.33-1.52-40.00%4,7449,23828.93%
QQQ220124P003730002022-01-14 4:05PM EST2022-01-242.812.792.88-1.62-36.57%25947725.70%
QQQ220126P003730002022-01-14 4:01PM EST2022-01-263.813.743.82+1.03+37.05%18921827.17%
QQQ220128P003730002022-01-14 3:49PM EST2022-01-284.774.484.59-1.35-22.06%26228927.86%
QQQ220202P003730002022-01-14 12:35PM EST2022-02-026.575.445.54+0.60+10.05%1074226.52%
QQQ220204P003730002022-01-14 3:57PM EST2022-02-046.075.976.11-1.54-20.24%779026.83%
QQQ220211P003730002022-01-14 2:14PM EST2022-02-118.467.207.35-0.36-4.08%2025626.16%
QQQ220214P003730002022-01-14 3:56PM EST2022-02-147.759.829.96-1.28-14.17%8931.12%
QQQ220216P003730002022-01-13 12:19PM EST2022-02-167.627.657.72+7.62-21224.84%
QQQ220225P003730002022-01-14 3:45PM EST2022-02-259.209.289.43-0.64-6.50%1310125.40%
QQQ220318P003730002022-01-14 3:59PM EST2022-03-1812.2112.1412.30-1.77-12.66%714,29225.35%
QQQ220331P003730002022-01-13 2:55PM EST2022-03-3116.1913.7413.90+2.76+20.55%217825.42%
QQQ220414P003730002022-01-14 1:55PM EST2022-04-1416.8214.8015.00+1.78+11.84%11824.82%
QQQ220630P003730002022-01-14 9:31AM EST2022-06-3024.0521.8922.22+0.60+2.56%53025.36%
QQQ220930P003730002021-12-14 3:15PM EST2022-09-3028.8627.8728.490.00-120325.35%
QQQ221230P003730002022-01-11 10:34AM EST2022-12-3033.8332.9333.530.00-4125.26%