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:373.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211020C003730002021-10-15 4:14PM EDT2021-10-200.680.650.69+0.20+41.67%1,64996013.77%
QQQ211022C003730002021-10-15 4:07PM EDT2021-10-221.101.091.13+0.26+30.95%4,1241,49614.15%
QQQ211025C003730002021-10-15 3:48PM EDT2021-10-251.161.351.39+0.16+16.00%42316812.87%
QQQ211027C003730002021-10-15 4:03PM EDT2021-10-271.791.791.83+0.39+27.86%7351113.59%
QQQ211101C003730002021-10-15 3:24PM EDT2021-11-012.192.532.58+0.11+5.29%3516513.90%
QQQ211105C003730002021-10-15 3:54PM EDT2021-11-053.193.353.40+0.45+16.42%2,27325114.95%
QQQ211112C003730002021-10-15 12:27PM EDT2021-11-123.524.214.26+0.06+1.73%192315.09%
QQQ211115C003730002021-10-15 2:56PM EDT2021-11-154.014.384.45+0.31+8.38%172414.78%
QQQ211117C003730002021-10-15 3:56PM EDT2021-11-174.634.704.77+0.99+27.20%3615.06%
QQQ211119C003730002021-10-15 4:12PM EDT2021-11-195.085.055.11+0.89+21.24%9849,34615.39%
QQQ211126C003730002021-10-15 2:15PM EDT2021-11-265.295.755.81+0.46+9.52%610015.46%
QQQ211217C003730002021-10-15 4:00PM EDT2021-12-178.498.538.60+1.04+13.96%593,17717.22%
QQQ211231C003730002021-10-15 10:59AM EDT2021-12-319.139.729.79+0.77+9.21%6350817.34%
QQQ220121C003730002021-10-15 4:03PM EDT2022-01-2111.7511.7111.78+1.27+12.12%24818,06117.98%
QQQ220318C003730002021-10-14 11:35AM EDT2022-03-1815.3516.8416.960.00-11,18319.75%
QQQ220331C003730002021-10-15 9:57AM EDT2022-03-3116.5617.6917.87+2.16+15.00%18519.88%
QQQ220630C003730002021-09-17 2:33PM EDT2022-06-3029.7523.9024.400.00-1221.26%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211020P003730002021-10-15 3:25PM EDT2021-10-205.224.594.73-1.54-22.78%1017313.60%
QQQ211022P003730002021-10-15 4:03PM EDT2021-10-225.085.075.16-2.39-31.99%38130313.97%
QQQ211025P003730002021-10-15 9:58AM EDT2021-10-256.625.335.44-0.84-11.26%106712.83%
QQQ211027P003730002021-10-15 2:03PM EDT2021-10-276.185.685.92-2.37-27.72%76513.72%
QQQ211101P003730002021-10-15 1:41PM EDT2021-11-017.096.456.62-1.46-17.08%1011913.84%
QQQ211105P003730002021-10-15 2:33PM EDT2021-11-057.707.287.44-1.81-19.03%2,17711114.89%
QQQ211112P003730002021-10-14 10:52AM EDT2021-11-1210.698.108.260.00-1114.94%
QQQ211115P003730002021-10-15 1:29PM EDT2021-11-158.888.338.47-6.65-42.82%4314.69%
QQQ211119P003730002021-10-15 3:34PM EDT2021-11-199.229.029.09-1.30-12.36%193,07915.22%
QQQ211126P003730002021-10-15 1:31PM EDT2021-11-2610.159.679.82-6.31-38.34%2115.37%
QQQ211217P003730002021-10-15 4:10PM EDT2021-12-1712.4812.4112.55-1.62-11.49%132,55617.05%
QQQ211231P003730002021-10-15 9:57AM EDT2021-12-3114.6413.9314.07-0.81-5.24%171917.68%
QQQ220121P003730002021-10-14 12:11PM EDT2022-01-2117.5015.8416.010.00-906,12918.21%
QQQ220318P003730002021-10-14 12:00PM EDT2022-03-1822.4820.7920.940.00-11,60319.68%
QQQ220331P003730002021-09-28 11:02AM EDT2022-03-3129.3421.9122.120.00-229620.09%
QQQ220630P003730002021-09-29 3:19PM EDT2022-06-3034.8928.2328.770.00-1221.53%