UK markets close in 8 hours 19 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:389.00
Callsfor19 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220119C003890002022-01-18 4:14PM EST2022-01-190.020.000.000.00-849025.00%
QQQ220121C003890002022-01-18 4:13PM EST2022-01-210.150.000.000.00-1,949012.50%
QQQ220124C003890002022-01-18 3:54PM EST2022-01-240.270.000.000.00-12706.25%
QQQ220126C003890002022-01-18 4:06PM EST2022-01-260.590.000.000.00-6006.25%
QQQ220128C003890002022-01-18 4:02PM EST2022-01-280.930.000.000.00-55506.25%
QQQ220131C003890002022-01-18 3:54PM EST2022-01-311.030.000.000.00-15106.25%
QQQ220202C003890002022-01-18 3:40PM EST2022-02-021.500.000.000.00-2106.25%
QQQ220204C003890002022-01-18 4:13PM EST2022-02-041.810.000.000.00-5506.25%
QQQ220207C003890002022-01-18 10:18AM EST2022-02-073.020.000.000.00-1006.25%
QQQ220209C003890002022-01-14 2:00PM EST2022-02-094.340.000.000.00-203.13%
QQQ220211C003890002022-01-18 1:20PM EST2022-02-112.850.000.000.00-503.13%
QQQ220214C003890002022-01-18 3:36PM EST2022-02-142.900.000.000.00-803.13%
QQQ220225C003890002022-01-18 1:59PM EST2022-02-254.640.000.000.00-21603.13%
QQQ220304C003890002022-01-18 12:11AM EST2022-03-048.390.000.000.00--03.13%
QQQ220414C003890002022-01-18 12:12AM EST2022-04-1410.320.000.000.00-101.56%
QQQ220630C003890002022-01-14 9:43AM EST2022-06-3019.150.000.000.00-101.56%
QQQ220916C003890002022-01-14 3:05PM EST2022-09-1625.080.000.000.00-2001.56%
QQQ220930C003890002022-01-14 3:03PM EST2022-09-3025.790.000.000.00-101.56%
Putsfor19 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220119P003890002022-01-18 3:08PM EST2022-01-1916.300.000.000.00-7100.00%
QQQ220121P003890002022-01-18 3:54PM EST2022-01-2118.310.000.000.00-7700.00%
QQQ220124P003890002022-01-18 4:14PM EST2022-01-2418.470.000.000.00-4100.00%
QQQ220126P003890002022-01-18 3:41PM EST2022-01-2618.690.000.000.00-2800.00%
QQQ220128P003890002022-01-18 3:11PM EST2022-01-2817.510.000.000.00-2200.00%
QQQ220131P003890002022-01-18 2:09PM EST2022-01-3118.030.000.000.00-600.00%
QQQ220202P003890002022-01-18 10:08AM EST2022-02-0216.300.000.000.00-1000.00%
QQQ220204P003890002022-01-18 3:17PM EST2022-02-0419.710.000.000.00-2100.00%
QQQ220207P003890002022-01-18 9:51AM EST2022-02-0718.660.000.000.00-500.00%
QQQ220209P003890002022-01-13 10:19AM EST2022-02-0910.050.000.000.00-1400.00%
QQQ220211P003890002022-01-18 11:32AM EST2022-02-1119.820.000.000.00-100.00%
QQQ220214P003890002022-01-18 12:11AM EST2022-02-1416.040.000.000.00-5200.00%
QQQ220225P003890002022-01-18 12:08PM EST2022-02-2521.000.000.000.00-3500.00%
QQQ220414P003890002022-01-18 12:11AM EST2022-04-1423.160.000.000.00-200.00%
QQQ220630P003890002022-01-14 10:21AM EST2022-06-3029.540.000.000.00-400.00%
QQQ220916P003890002021-12-20 11:54AM EST2022-09-1638.460.000.000.00-2000.00%
QQQ220930P003890002021-12-01 3:17PM EST2022-09-3035.0028.2828.830.00-11014.34%
QQQ221230P003890002022-01-05 2:31PM EST2022-12-3037.000.000.000.00--00.00%