UK markets open in 5 hours 17 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:384.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003840002021-10-26 4:14PM EDT2021-10-270.130.110.14-0.12-48.00%17,5462,53117.87%
QQQ211029C003840002021-10-26 4:14PM EDT2021-10-290.700.650.700.00-8,7215,90917.30%
QQQ211101C003840002021-10-26 4:05PM EDT2021-11-010.980.890.95+0.20+25.64%1,77748113.94%
QQQ211103C003840002021-10-26 3:59PM EDT2021-11-031.471.321.40+0.22+17.60%19964214.55%
QQQ211105C003840002021-10-26 4:01PM EDT2021-11-051.851.761.82+0.25+15.62%77346614.95%
QQQ211108C003840002021-10-26 2:21PM EDT2021-11-082.251.952.04+0.67+42.41%7514613.98%
QQQ211110C003840002021-10-26 3:38PM EDT2021-11-102.422.302.38+0.58+31.52%968514.25%
QQQ211112C003840002021-10-26 3:47PM EDT2021-11-123.102.632.71+0.67+27.57%29337214.48%
QQQ211115C003840002021-10-26 1:43PM EDT2021-11-153.082.822.90+0.75+32.19%38611413.93%
QQQ211117C003840002021-10-26 2:14PM EDT2021-11-173.463.163.26+0.66+23.57%2723414.31%
QQQ211119C003840002021-10-26 4:11PM EDT2021-11-193.523.513.58+0.52+17.33%1,4513,12214.58%
QQQ211122C003840002021-10-26 1:46PM EDT2021-11-224.143.733.82+1.20+40.82%255514.36%
QQQ211124C003840002021-10-25 3:34PM EDT2021-11-243.724.084.200.00-51314.78%
QQQ211126C003840002021-10-26 3:21PM EDT2021-11-264.394.234.34+0.30+7.33%21642514.63%
QQQ211129C003840002021-10-26 3:21PM EDT2021-11-294.654.484.60+1.32+39.64%64414.55%
QQQ211203C003840002021-10-26 3:31PM EDT2021-12-035.425.235.34+0.51+10.39%461815.33%
QQQ211217C003840002021-10-26 3:54PM EDT2021-12-177.337.117.21+0.76+11.57%2743,99516.45%
QQQ211231C003840002021-10-26 3:25PM EDT2021-12-318.698.388.48+0.79+10.00%143,18316.60%
QQQ220121C003840002021-10-26 3:10PM EDT2022-01-2111.0410.5610.68+1.06+10.62%2221,32217.46%
QQQ220318C003840002021-10-26 10:58AM EDT2022-03-1818.1915.8816.07+2.98+19.59%561,08419.32%
QQQ220331C003840002021-10-22 12:11PM EDT2022-03-3114.2516.7716.980.00-1738119.42%
QQQ220617C003840002021-10-26 11:32AM EDT2022-06-1724.7522.5723.06+5.25+26.92%755220.88%
QQQ220630C003840002021-10-18 1:01PM EDT2022-06-3019.5023.2123.840.00-103120.95%
QQQ220916C003840002021-10-01 11:44AM EDT2022-09-1620.4227.9628.800.00-1121.74%
QQQ220930C003840002021-10-21 3:50PM EDT2022-09-3027.9428.6029.480.00--14921.75%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027P003840002021-10-26 3:51PM EDT2021-10-274.725.075.40-2.05-30.28%2,0424126.69%
QQQ211029P003840002021-10-26 3:59PM EDT2021-10-295.695.675.89-0.76-11.78%1,99012420.29%
QQQ211101P003840002021-10-26 2:22PM EDT2021-11-015.475.876.11-3.35-37.98%229715.75%
QQQ211105P003840002021-10-26 2:58PM EDT2021-11-056.436.806.98-1.05-14.04%8016216.21%
QQQ211108P003840002021-10-26 1:36PM EDT2021-11-086.546.957.19-4.66-41.61%44115.04%
QQQ211110P003840002021-10-26 11:34AM EDT2021-11-106.487.317.55-3.00-31.65%53115.28%
QQQ211112P003840002021-10-26 3:56PM EDT2021-11-127.657.657.88-0.91-10.63%311615.44%
QQQ211115P003840002021-10-26 3:46PM EDT2021-11-157.357.818.05-4.38-37.34%55314.75%
QQQ211119P003840002021-10-26 3:58PM EDT2021-11-198.568.558.73-0.48-5.31%62489815.31%
QQQ211126P003840002021-10-26 4:03PM EDT2021-11-269.579.309.49-0.69-6.73%22815.27%
QQQ211217P003840002021-10-26 1:58PM EDT2021-12-1712.0912.1312.29-0.50-3.97%2002,37816.81%
QQQ211231P003840002021-10-26 11:01AM EDT2021-12-3112.4313.7513.93-2.88-18.81%113417.50%
QQQ220121P003840002021-10-26 3:35PM EDT2022-01-2115.5315.8015.97-2.03-11.56%862,38718.03%
QQQ220318P003840002021-10-26 2:33PM EDT2022-03-1820.6620.9621.16-2.11-9.27%6953619.56%
QQQ220331P003840002021-10-04 10:45AM EDT2022-03-3140.6722.1422.380.00-11719.97%
QQQ220617P003840002021-10-26 10:32AM EDT2022-06-1726.7027.9328.31-3.63-11.97%4547921.20%