UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
374.10-3.17 (-0.84%)
At close: 4:00PM EDT
373.37 -0.73 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:378.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025C003780002021-10-22 4:13PM EDT2021-10-250.230.230.25-0.79-77.45%7,0491,71012.84%
QQQ211027C003780002021-10-22 4:13PM EDT2021-10-270.670.670.70-1.15-63.19%2,0841,05613.36%
QQQ211029C003780002021-10-22 4:14PM EDT2021-10-291.201.211.25-1.18-49.58%12,6034,39714.43%
QQQ211101C003780002021-10-22 4:01PM EDT2021-11-011.531.491.53-1.24-44.77%1,6618,36213.15%
QQQ211103C003780002021-10-22 4:13PM EDT2021-11-031.941.951.99-1.49-43.44%9516913.86%
QQQ211105C003780002021-10-22 3:49PM EDT2021-11-052.402.372.40-1.35-36.00%1,03472314.32%
QQQ211108C003780002021-10-22 3:24PM EDT2021-11-082.632.592.64-1.66-38.69%14534313.73%
QQQ211110C003780002021-10-22 3:56PM EDT2021-11-103.102.983.03-1.59-33.90%4811914.19%
QQQ211112C003780002021-10-22 1:04PM EDT2021-11-123.463.363.41-1.54-30.80%7117314.59%
QQQ211115C003780002021-10-22 2:56PM EDT2021-11-153.563.553.60-1.48-29.37%2,48611614.14%
QQQ211117C003780002021-10-22 12:21PM EDT2021-11-173.873.923.97-1.76-31.26%707314.54%
QQQ211119C003780002021-10-22 4:13PM EDT2021-11-194.294.304.33-1.66-27.90%8513,72814.91%
QQQ211122C003780002021-10-22 11:28AM EDT2021-11-224.494.504.56+4.49-783814.69%
QQQ211124C003780002021-10-22 12:11PM EDT2021-11-244.804.844.92+4.80-72515.06%
QQQ211126C003780002021-10-22 2:33PM EDT2021-11-265.305.045.09-1.01-16.01%2312214.99%
QQQ211203C003780002021-10-22 1:00PM EDT2021-12-036.176.066.19+6.17-8-15.89%
QQQ211217C003780002021-10-22 3:52PM EDT2021-12-178.027.948.00-1.39-14.77%4851,54816.87%
QQQ211231C003780002021-10-22 3:50PM EDT2021-12-319.319.219.29-1.58-14.51%10939617.07%
QQQ220121C003780002021-10-22 3:48PM EDT2022-01-2111.4811.4111.50-1.62-12.37%2902,15717.93%
QQQ220318C003780002021-10-22 1:45PM EDT2022-03-1816.7116.6816.81-1.38-7.63%101,08919.71%
QQQ220331C003780002021-10-22 2:04PM EDT2022-03-3117.4617.5017.69-2.06-10.55%316319.78%
QQQ220617C003780002021-10-20 11:00AM EDT2022-06-1724.2423.1923.600.00-126921.11%
QQQ220630C003780002021-10-20 10:10AM EDT2022-06-3025.0023.8424.350.00-11421.16%
QQQ220916C003780002021-09-20 12:00AM EDT2022-09-1634.0028.4629.160.00--121.88%
QQQ220930C003780002021-10-22 3:17PM EDT2022-09-3029.7829.0929.85+29.78-11521.90%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025P003780002021-10-22 3:55PM EDT2021-10-253.994.274.53+1.22+44.04%1,00656918.07%
QQQ211027P003780002021-10-22 3:59PM EDT2021-10-274.784.744.86+1.91+66.55%1,97434115.45%
QQQ211029P003780002021-10-22 4:14PM EDT2021-10-295.375.265.41+1.99+58.88%2,00639415.99%
QQQ211101P003780002021-10-22 3:13PM EDT2021-11-015.525.575.70+1.79+47.99%198014.44%
QQQ211103P003780002021-10-22 3:24PM EDT2021-11-036.076.036.12+1.83+43.16%206514.83%
QQQ211105P003780002021-10-22 4:00PM EDT2021-11-056.656.446.54+1.39+26.43%11323915.24%
QQQ211108P003780002021-10-22 11:54AM EDT2021-11-087.356.676.76+1.35+22.50%112914.48%
QQQ211110P003780002021-10-22 2:58PM EDT2021-11-106.807.057.15+1.47+27.58%123914.89%
QQQ211112P003780002021-10-22 10:27AM EDT2021-11-125.907.447.53+0.07+1.20%38415.25%
QQQ211115P003780002021-10-22 11:51AM EDT2021-11-158.567.637.76+1.59+22.81%145614.86%
QQQ211117P003780002021-10-22 3:51PM EDT2021-11-178.008.018.10+8.00-1015.16%
QQQ211119P003780002021-10-22 4:06PM EDT2021-11-198.568.388.47+1.51+21.42%5101,58115.52%
QQQ211122P003780002021-10-22 11:39AM EDT2021-11-229.458.538.75+9.45-1215.39%
QQQ211126P003780002021-10-22 11:21AM EDT2021-11-268.899.129.23+1.36+18.06%111815.53%
QQQ211217P003780002021-10-22 3:58PM EDT2021-12-1711.8111.9712.06+1.13+10.58%3963,90417.16%
QQQ211231P003780002021-10-22 1:48PM EDT2021-12-3113.6413.5813.72+1.66+13.86%744617.90%
QQQ220121P003780002021-10-22 10:54AM EDT2022-01-2114.9015.7015.84+0.67+4.71%651,83718.54%
QQQ220318P003780002021-10-22 11:55AM EDT2022-03-1821.2320.8120.92+1.96+10.17%181,07419.95%
QQQ220331P003780002021-09-30 11:47AM EDT2022-03-3132.7121.9322.090.00-15425220.30%
QQQ220617P003780002021-10-14 3:29PM EDT2022-06-1731.1127.5227.790.00-2433921.37%
QQQ220630P003780002021-10-01 10:18AM EDT2022-06-3040.6028.3428.850.00-2521.67%