UK markets open in 6 hours 25 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:379.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003790002021-10-26 4:14PM EDT2021-10-271.341.271.37-0.16-10.67%16,9652,33916.53%
QQQ211029C003790002021-10-26 4:14PM EDT2021-10-292.402.312.39+0.14+6.19%10,2172,65516.99%
QQQ211103C003790002021-10-26 4:02PM EDT2021-11-033.203.313.46+0.05+1.59%31321215.19%
QQQ211105C003790002021-10-26 4:10PM EDT2021-11-053.903.893.99+0.66+20.37%1,68483115.70%
QQQ211112C003790002021-10-26 3:57PM EDT2021-11-125.234.965.09+1.03+24.52%21235215.41%
QQQ211115C003790002021-10-26 3:00PM EDT2021-11-155.755.205.31+0.95+19.79%6610914.83%
QQQ211117C003790002021-10-26 3:55PM EDT2021-11-175.945.585.72+1.61+37.18%677215.24%
QQQ211119C003790002021-10-26 4:05PM EDT2021-11-196.246.006.10+0.60+10.64%1,5308,59315.57%
QQQ211122C003790002021-10-26 3:28PM EDT2021-11-226.456.176.36+0.85+15.18%222215.31%
QQQ211124C003790002021-10-26 12:59PM EDT2021-11-246.786.656.77+0.74+12.25%507315.74%
QQQ211126C003790002021-10-26 3:04PM EDT2021-11-267.366.786.92+1.36+22.67%4042215.56%
QQQ211129C003790002021-10-26 4:03PM EDT2021-11-297.077.057.22+0.58+8.94%162815.51%
QQQ220318C003790002021-10-26 3:47PM EDT2022-03-1819.4518.7118.91+1.42+7.88%987819.92%
QQQ220617C003790002021-10-26 12:55PM EDT2022-06-1725.6525.3725.87+2.30+9.85%16532521.33%
QQQ220630C003790002021-10-26 11:05AM EDT2022-06-3028.5526.0026.64+4.02+16.39%11321.38%
QQQ220916C003790002021-10-22 11:38AM EDT2022-09-1627.6930.7231.570.00-1222.11%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003790002021-10-26 4:14PM EDT2021-10-271.391.441.45-0.86-38.22%27,79172619.07%
QQQ211029P003790002021-10-26 4:14PM EDT2021-10-292.442.422.52-0.56-18.67%21,3473,92718.81%
QQQ211103P003790002021-10-26 3:58PM EDT2021-11-033.393.453.57-0.65-16.09%5924516.21%
QQQ211105P003790002021-10-26 4:13PM EDT2021-11-054.074.004.10-0.29-6.65%1,79052616.62%
QQQ211112P003790002021-10-26 4:11PM EDT2021-11-125.225.115.21-0.12-2.25%4842216.15%
QQQ211115P003790002021-10-26 4:09PM EDT2021-11-155.445.335.45-0.82-13.10%1,03495415.57%
QQQ211117P003790002021-10-26 3:57PM EDT2021-11-175.755.735.83-1.53-21.02%242415.87%
QQQ211119P003790002021-10-26 4:09PM EDT2021-11-196.226.126.22-0.05-0.80%7541,30616.20%
QQQ211122P003790002021-10-26 4:14PM EDT2021-11-226.366.356.47-1.73-21.38%1553115.88%
QQQ211126P003790002021-10-26 4:11PM EDT2021-11-267.086.917.00-0.14-1.94%1412916.02%
QQQ211129P003790002021-10-26 2:54PM EDT2021-11-297.057.137.32-2.83-28.64%1316.00%
QQQ220318P003790002021-10-26 3:55PM EDT2022-03-1818.7018.8118.99-2.63-12.33%871,01320.15%
QQQ220617P003790002021-10-26 12:45PM EDT2022-06-1726.4625.7526.11-1.25-4.51%160721.65%