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:374.00
Callsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018C003740002021-10-15 4:13PM EDT2021-10-180.120.120.14-0.04-25.00%1,7171,01513.33%
QQQ211020C003740002021-10-15 4:12PM EDT2021-10-200.460.450.48+0.09+24.32%1,23553513.62%
QQQ211022C003740002021-10-15 4:13PM EDT2021-10-220.850.840.86+0.21+32.81%1,6651,72913.99%
QQQ211025C003740002021-10-15 4:03PM EDT2021-10-251.081.051.09+0.27+33.33%48851712.71%
QQQ211027C003740002021-10-15 3:56PM EDT2021-10-271.381.441.48+0.23+20.00%24330,63513.34%
QQQ211029C003740002021-10-15 3:54PM EDT2021-10-291.741.891.93+0.20+12.99%1681,10414.14%
QQQ211101C003740002021-10-15 3:39PM EDT2021-11-011.902.142.20+0.49+34.75%106213.73%
QQQ211103C003740002021-10-15 3:12PM EDT2021-11-032.132.542.59+0.10+4.93%117314.26%
QQQ211105C003740002021-10-15 3:54PM EDT2021-11-052.752.912.96+0.36+15.06%17332114.69%
QQQ211108C003740002021-10-15 1:36PM EDT2021-11-082.653.113.16+0.23+9.50%4113614.28%
QQQ211110C003740002021-10-15 3:52PM EDT2021-11-103.173.423.47+1.00+46.08%61314.55%
QQQ211112C003740002021-10-15 12:08PM EDT2021-11-123.083.743.80+0.10+3.36%9476514.87%
QQQ211115C003740002021-10-15 9:44AM EDT2021-11-153.223.913.97+0.14+4.55%11914.53%
QQQ211119C003740002021-10-15 3:51PM EDT2021-11-194.574.564.63+0.83+22.19%7792,76015.18%
QQQ211126C003740002021-10-15 12:03PM EDT2021-11-264.445.255.31+0.54+13.85%17215.24%
QQQ211217C003740002021-10-15 4:05PM EDT2021-12-178.007.998.07+0.78+10.80%4584,46817.04%
QQQ211231C003740002021-10-15 3:40PM EDT2021-12-318.809.189.26+0.91+11.53%2523517.18%
QQQ220121C003740002021-10-15 3:15PM EDT2022-01-2110.6811.1411.23+0.51+5.01%1969517.82%
QQQ220318C003740002021-10-15 2:15PM EDT2022-03-1815.8416.2816.40+0.73+4.83%13,26119.62%
QQQ220331C003740002021-10-14 10:17AM EDT2022-03-3115.8617.1317.310.00-2012519.76%
QQQ220617C003740002021-10-15 12:55PM EDT2022-06-1722.1322.7323.05+0.52+2.41%129521.06%
QQQ220630C003740002021-09-22 12:11PM EDT2022-06-3026.8023.3523.840.00-6821.16%
QQQ220916C003740002021-09-30 3:11PM EDT2022-09-1626.0027.8728.550.00-152421.87%
Putsfor18 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P003740002021-10-15 3:58PM EDT2021-10-185.304.985.27-2.34-30.63%5623714.84%
QQQ211020P003740002021-10-15 11:44AM EDT2021-10-206.745.425.53-1.08-13.81%179713.53%
QQQ211022P003740002021-10-15 4:12PM EDT2021-10-225.775.795.89-2.52-30.40%14147913.78%
QQQ211025P003740002021-10-15 3:28PM EDT2021-10-256.286.026.14-5.94-48.61%4528912.66%
QQQ211027P003740002021-10-15 3:37PM EDT2021-10-276.846.416.50-2.66-28.00%122113.16%
QQQ211029P003740002021-10-15 12:07PM EDT2021-10-298.026.876.96-0.98-10.89%10119714.03%
QQQ211101P003740002021-10-15 1:41PM EDT2021-11-017.747.117.22-7.47-49.11%71013.59%
QQQ211103P003740002021-10-13 2:01PM EDT2021-11-0314.917.437.610.00--114.13%
QQQ211105P003740002021-10-15 2:06PM EDT2021-11-058.277.807.99-1.67-16.80%934514.60%
QQQ211112P003740002021-10-15 11:45AM EDT2021-11-129.408.668.79-1.35-12.56%1514.69%
QQQ211115P003740002021-10-15 1:53PM EDT2021-11-159.328.869.00-1.54-14.18%52014.46%
QQQ211119P003740002021-10-15 3:54PM EDT2021-11-199.709.439.59-1.39-12.53%585,71614.95%
QQQ211126P003740002021-10-15 3:13PM EDT2021-11-2610.6610.1110.32-2.99-21.90%31715.15%
QQQ211217P003740002021-10-15 3:45PM EDT2021-12-1713.1612.8713.02-1.60-10.84%4412,98116.86%
QQQ211231P003740002021-10-15 11:39AM EDT2021-12-3114.8414.4214.55-5.86-28.31%170817.53%
QQQ220121P003740002021-10-15 12:07PM EDT2022-01-2116.9216.3016.44-6.49-27.72%51,43318.03%
QQQ220318P003740002021-10-05 10:16AM EDT2022-03-1830.7821.2221.400.00-1185319.58%
QQQ220331P003740002021-09-22 10:37AM EDT2022-03-3126.1522.3522.550.00-2819.95%
QQQ220617P003740002021-10-15 3:35PM EDT2022-06-1728.1527.7228.15-1.05-3.60%13,86321.12%
QQQ220630P003740002021-10-15 2:12PM EDT2022-06-3029.0028.6729.21-5.03-14.78%2721.43%
QQQ220916P003740002021-10-01 10:37AM EDT2022-09-1642.9433.0033.630.00-4521.91%