UK markets open in 6 hours 34 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:382.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003820002021-10-26 4:14PM EDT2021-10-270.390.330.38-0.19-32.76%42,2154,36317.14%
QQQ211029C003820002021-10-26 4:14PM EDT2021-10-291.171.131.21-0.03-2.50%35,07918,14417.27%
QQQ211101C003820002021-10-26 4:12PM EDT2021-11-011.441.431.500.00-5,9841,10013.87%
QQQ211103C003820002021-10-26 4:03PM EDT2021-11-032.061.972.06+0.34+19.77%1,36179414.69%
QQQ211105C003820002021-10-26 4:14PM EDT2021-11-052.512.462.54+0.43+20.67%2,7771,23415.15%
QQQ211108C003820002021-10-26 4:14PM EDT2021-11-082.772.692.80+0.55+24.77%25243414.23%
QQQ211110C003820002021-10-26 3:46PM EDT2021-11-103.663.073.19+0.88+31.65%58914914.56%
QQQ211112C003820002021-10-26 3:59PM EDT2021-11-123.673.473.55+0.57+18.39%1871,79414.81%
QQQ211115C003820002021-10-26 3:47PM EDT2021-11-154.233.643.76+0.97+29.75%7718014.26%
QQQ211117C003820002021-10-26 3:33PM EDT2021-11-174.284.034.14+0.78+22.29%934614.64%
QQQ211119C003820002021-10-26 4:02PM EDT2021-11-194.284.404.50+0.34+8.63%4,0256,36114.97%
QQQ211122C003820002021-10-26 3:09PM EDT2021-11-225.084.644.74+1.01+24.82%383214.70%
QQQ211124C003820002021-10-26 1:56PM EDT2021-11-245.325.005.13+0.76+16.67%32251415.11%
QQQ211126C003820002021-10-26 3:55PM EDT2021-11-265.465.195.28+0.69+14.47%51445614.96%
QQQ211129C003820002021-10-26 1:41PM EDT2021-11-295.905.375.56+1.07+22.15%484714.90%
QQQ211203C003820002021-10-26 2:55PM EDT2021-12-036.566.216.33+0.96+17.14%943115.68%
QQQ211217C003820002021-10-26 4:02PM EDT2021-12-178.138.138.24+1.03+14.51%8247,33616.77%
QQQ211231C003820002021-10-26 2:48PM EDT2021-12-319.779.389.53+1.10+12.69%8485,70716.90%
QQQ220121C003820002021-10-26 3:59PM EDT2022-01-2111.8111.6411.76+0.77+6.97%2652,38817.74%
QQQ220318C003820002021-10-26 10:40AM EDT2022-03-1819.2517.0317.17+2.91+17.81%3592219.55%
QQQ220331C003820002021-10-26 11:43AM EDT2022-03-3119.3617.8718.09+2.15+12.49%630619.65%
QQQ220617C003820002021-10-26 2:30PM EDT2022-06-1724.5823.6724.16+3.60+17.16%6,7203,12221.05%
QQQ220630C003820002021-10-15 10:00AM EDT2022-06-3018.4726.5726.770.00-1622.59%
QQQ220916C003820002021-10-26 10:50AM EDT2022-09-1632.0029.0529.89+8.95+38.83%11321.88%
QQQ220930C003820002021-10-26 10:26AM EDT2022-09-3032.8229.7130.57+4.45+15.69%610921.89%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003820002021-10-26 4:13PM EDT2021-10-273.503.403.63-1.29-26.93%11,32416923.19%
QQQ211029P003820002021-10-26 4:10PM EDT2021-10-294.404.184.36-1.60-26.67%6,84733419.46%
QQQ211101P003820002021-10-26 4:00PM EDT2021-11-014.554.444.68-1.37-23.14%1,0733215.54%
QQQ211103P003820002021-10-26 3:48PM EDT2021-11-034.565.015.22-1.28-21.92%5101316.01%
QQQ211105P003820002021-10-26 4:04PM EDT2021-11-055.855.525.69+0.05+0.86%3,8641,29916.28%
QQQ211108P003820002021-10-26 1:06PM EDT2021-11-085.925.715.97-0.40-6.33%2093915.29%
QQQ211110P003820002021-10-26 3:48PM EDT2021-11-106.056.126.33-0.84-12.19%3105815.44%
QQQ211112P003820002021-10-26 2:40PM EDT2021-11-126.296.506.70-0.70-10.01%1463115.67%
QQQ211115P003820002021-10-26 3:50PM EDT2021-11-156.446.666.95-2.52-28.12%1861315.17%
QQQ211117P003820002021-10-26 11:58AM EDT2021-11-176.587.067.31-2.47-27.29%582215.45%
QQQ211119P003820002021-10-26 3:54PM EDT2021-11-197.417.467.62-1.17-13.64%3,6961,30415.60%
QQQ211122P003820002021-10-26 12:54PM EDT2021-11-228.327.717.84+0.08+0.97%192315.25%
QQQ211124P003820002021-10-26 2:28PM EDT2021-11-247.778.038.23-0.76-8.91%11615.64%
QQQ211126P003820002021-10-26 12:18PM EDT2021-11-267.808.258.43-0.73-8.56%874315.59%
QQQ211203P003820002021-10-26 1:04PM EDT2021-12-039.329.289.44-0.85-8.36%15816.17%
QQQ211217P003820002021-10-26 3:57PM EDT2021-12-1711.2011.1711.32-0.42-3.61%7361,46717.13%
QQQ211231P003820002021-10-26 12:39PM EDT2021-12-3112.6012.8012.97-0.32-2.48%2238717.78%
QQQ220121P003820002021-10-26 1:43PM EDT2022-01-2114.8714.8815.05+0.01+0.07%561,05818.31%
QQQ220318P003820002021-10-26 1:24PM EDT2022-03-1820.3720.0720.23-1.04-4.86%1881,34119.76%
QQQ220331P003820002021-10-26 12:29PM EDT2022-03-3121.0621.2421.47-3.10-12.83%3123720.17%
QQQ220617P003820002021-10-26 11:14AM EDT2022-06-1726.2527.0427.41-2.50-8.70%6,84581021.38%
QQQ220630P003820002021-09-07 1:30PM EDT2022-06-3030.4637.3837.900.00--229.26%
QQQ220916P003820002021-10-26 11:32AM EDT2022-09-1632.0432.3033.14-1.09-3.29%104922.17%