UK markets close in 7 hours 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
370.55-9.46 (-2.49%)
At close: 04:00PM EST
369.86 -0.69 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:383.00
Callsfor19 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220121C003830002022-01-18 4:12PM EST2022-01-210.510.000.000.00-2,55506.25%
QQQ220124C003830002022-01-18 3:55PM EST2022-01-240.800.000.000.00-25406.25%
QQQ220126C003830002022-01-18 4:00PM EST2022-01-261.510.000.000.00-15206.25%
QQQ220128C003830002022-01-18 3:54PM EST2022-01-282.090.000.000.00-57006.25%
QQQ220131C003830002022-01-18 3:54PM EST2022-01-312.260.000.000.00-30503.13%
QQQ220202C003830002022-01-18 4:00PM EST2022-02-022.900.000.000.00-1503.13%
QQQ220204C003830002022-01-18 3:45PM EST2022-02-043.360.000.000.00-9103.13%
QQQ220207C003830002022-01-18 3:47PM EST2022-02-073.670.000.000.00-403.13%
QQQ220211C003830002022-01-18 3:57PM EST2022-02-114.480.000.000.00-5403.13%
QQQ220214C003830002022-01-18 2:49PM EST2022-02-145.470.000.000.00-503.13%
QQQ220216C003830002022-01-18 12:08PM EST2022-02-165.940.000.000.00-103.13%
QQQ220225C003830002022-01-18 1:11PM EST2022-02-256.990.000.000.00-1703.13%
QQQ220304C003830002022-01-18 3:00PM EST2022-03-048.130.000.000.00-201.56%
QQQ220414C003830002022-01-18 2:09PM EST2022-04-1412.620.000.000.00-401.56%
QQQ220630C003830002022-01-18 3:36PM EST2022-06-3018.750.000.000.00-401.56%
QQQ220916C003830002022-01-12 11:25AM EST2022-09-1632.300.000.000.00-100.78%
QQQ220930C003830002021-10-21 10:55AM EST2022-09-3027.9146.5147.720.00--11742.98%
QQQ221230C003830002022-01-06 9:36AM EST2022-12-3039.670.000.000.00--00.78%
Putsfor19 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220121P003830002022-01-18 4:01PM EST2022-01-2113.020.000.000.00-5,20300.00%
QQQ220124P003830002022-01-18 4:05PM EST2022-01-2413.050.000.000.00-3600.00%
QQQ220126P003830002022-01-18 3:32PM EST2022-01-2613.110.000.000.00-12100.00%
QQQ220128P003830002022-01-18 3:47PM EST2022-01-2814.410.000.000.00-18800.00%
QQQ220131P003830002022-01-18 1:00PM EST2022-01-3114.070.000.000.00-5900.00%
QQQ220202P003830002022-01-18 9:56AM EST2022-02-0213.680.000.000.00-100.00%
QQQ220204P003830002022-01-18 3:45PM EST2022-02-0415.870.000.000.00-4600.00%
QQQ220207P003830002022-01-18 3:46PM EST2022-02-0716.000.000.000.00-2000.00%
QQQ220211P003830002022-01-18 10:42AM EST2022-02-1114.520.000.000.00-1300.00%
QQQ220214P003830002022-01-18 11:06AM EST2022-02-1415.200.000.000.00-1200.00%
QQQ220216P003830002022-01-18 1:46PM EST2022-02-1616.450.000.000.00-500.00%
QQQ220225P003830002022-01-18 2:26PM EST2022-02-2517.990.000.000.00-2100.00%
QQQ220304P003830002022-01-18 11:00AM EST2022-03-0418.010.000.000.00-1900.00%
QQQ220414P003830002022-01-18 9:40AM EST2022-04-1423.500.000.000.00-100.00%
QQQ220630P003830002022-01-07 11:23AM EST2022-06-3027.460.000.000.00-1400.00%
QQQ220916P003830002022-01-06 10:16AM EST2022-09-1632.040.000.000.00-500.00%
QQQ220930P003830002021-12-03 10:48AM EST2022-09-3036.8526.0926.660.00-1515.80%
QQQ221230P003830002022-01-18 2:59PM EST2022-12-3040.740.000.000.00-300.00%