UK markets open in 7 hours 34 minutes

Invesco QQQ Trust (QQQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.12+1.19 (+0.31%)
At close: 4:00PM EDT
379.35 +0.23 (+0.06%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Strike:388.00
Callsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211027C003880002021-10-26 4:14PM EDT2021-10-270.020.000.03-0.03-60.00%2,09195715.04%
QQQ211029C003880002021-10-26 4:13PM EDT2021-10-290.200.180.20-0.02-9.09%1,6191,79015.24%
QQQ211101C003880002021-10-26 3:12PM EDT2021-11-010.360.290.34+0.05+16.13%33122113.17%
QQQ211103C003880002021-10-26 3:39PM EDT2021-11-030.630.530.58+0.11+21.15%60817513.60%
QQQ211105C003880002021-10-26 4:03PM EDT2021-11-050.790.790.84+0.05+6.76%38440813.94%
QQQ211108C003880002021-10-26 3:48PM EDT2021-11-081.220.941.00+0.36+41.86%2443713.18%
QQQ211110C003880002021-10-26 3:48PM EDT2021-11-101.501.171.23+0.41+37.61%2912713.37%
QQQ211112C003880002021-10-26 3:48PM EDT2021-11-121.741.421.48+0.44+33.85%18826113.61%
QQQ211115C003880002021-10-26 12:54PM EDT2021-11-151.911.541.62+0.59+44.70%907413.11%
QQQ211117C003880002021-10-26 11:54AM EDT2021-11-171.941.821.90+0.37+23.57%11862513.47%
QQQ211119C003880002021-10-26 3:51PM EDT2021-11-192.262.122.16+0.50+28.41%9174,09513.72%
QQQ211122C003880002021-10-25 1:57PM EDT2021-11-222.382.272.36+0.29+13.88%3071013.54%
QQQ211124C003880002021-10-25 11:08AM EDT2021-11-243.112.602.67+1.36+77.71%1613.93%
QQQ211126C003880002021-10-26 3:14PM EDT2021-11-262.932.712.80+0.82+38.86%25312313.83%
QQQ211129C003880002021-10-22 12:16PM EDT2021-11-293.062.873.02+0.95+45.02%2613.76%
QQQ211203C003880002021-10-26 9:39AM EDT2021-12-033.943.583.67+0.60+17.96%604314.52%
QQQ211217C003880002021-10-26 2:52PM EDT2021-12-175.625.295.38+0.90+19.07%2957,44915.68%
QQQ211231C003880002021-10-22 2:17PM EDT2021-12-317.816.476.59+2.09+36.54%10734415.92%
QQQ220121C003880002021-10-26 2:03PM EDT2022-01-218.998.558.69+1.01+12.66%591,63516.82%
QQQ220318C003880002021-10-25 2:42PM EDT2022-03-1814.8213.8113.98+1.32+9.78%31,62018.81%
QQQ220331C003880002021-10-01 11:23AM EDT2022-03-318.9714.6714.880.00-102818.93%
QQQ220617C003880002021-10-21 9:53AM EDT2022-06-1718.8720.4620.940.00-544220.48%
QQQ220630C003880002021-08-26 1:51PM EDT2022-06-3021.6020.3321.090.00--120.06%
QQQ220916C003880002021-10-01 11:48AM EDT2022-09-1618.7025.8526.680.00-1121.41%
QQQ220930C003880002021-10-21 11:08AM EDT2022-09-3025.5826.5327.380.00--121.44%
Putsfor27 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029P003880002021-10-26 2:35PM EDT2021-10-298.429.189.44-1.22-12.66%113320.18%
QQQ211103P003880002021-10-26 3:31PM EDT2021-11-039.329.549.80-3.26-25.91%161215.94%
QQQ211112P003880002021-10-04 11:01AM EDT2021-11-128.3610.4010.64-4.89-36.91%50514.70%
QQQ211119P003880002021-10-21 11:34AM EDT2021-11-199.6311.1011.37-2.49-20.54%219414.73%
QQQ211217P003880002021-10-26 11:46AM EDT2021-12-1713.1514.3114.47-1.58-10.73%455816.08%
QQQ211231P003880002021-10-14 1:52PM EDT2021-12-3114.4415.8716.06-10.45-41.98%157016.88%
QQQ220121P003880002021-10-26 2:03PM EDT2022-01-2117.6017.8217.99-0.36-2.00%9234917.41%
QQQ220318P003880002021-10-18 9:50AM EDT2022-03-1828.5022.8623.030.00-1811919.01%
QQQ220331P003880002021-10-05 2:04PM EDT2022-03-3137.8724.0124.270.00--119.46%
QQQ220617P003880002021-10-26 10:26AM EDT2022-06-1728.5529.8030.19-16.43-36.53%5321820.81%
QQQ220630P003880002021-10-04 9:30AM EDT2022-06-3044.4330.5931.240.00--221.10%
QQQ220916P003880002021-09-30 11:52AM EDT2022-09-1648.3935.0535.880.00--2021.65%