UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
374.10-3.17 (-0.84%)
At close: 4:00PM EDT
373.37 -0.73 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:392.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025C003920002021-10-22 9:45AM EDT2021-10-250.010.000.01-0.01-50.00%2013624.22%
QQQ211027C003920002021-10-22 3:50PM EDT2021-10-270.010.010.02-0.02-66.67%1911218.56%
QQQ211029C003920002021-10-22 10:59AM EDT2021-10-290.060.030.05-0.04-40.00%839317.09%
QQQ211101C003920002021-10-20 9:43AM EDT2021-11-010.150.060.070.00-21514.70%
QQQ211103C003920002021-10-21 11:59AM EDT2021-11-030.200.100.120.00-115514.50%
QQQ211105C003920002021-10-22 3:12PM EDT2021-11-050.160.160.18-0.15-48.39%1,52113814.38%
QQQ211108C003920002021-10-22 10:44AM EDT2021-11-080.290.200.22-0.10-25.64%401513.48%
QQQ211110C003920002021-10-22 2:51PM EDT2021-11-100.280.270.29-0.22-44.00%23213.45%
QQQ211112C003920002021-10-20 1:45PM EDT2021-11-120.430.360.380.00-43513.56%
QQQ211115C003920002021-10-22 3:36PM EDT2021-11-150.420.410.43-0.21-33.33%310413.03%
QQQ211117C003920002021-10-21 4:12PM EDT2021-11-170.810.520.55+0.81--4413.27%
QQQ211119C003920002021-10-22 3:58PM EDT2021-11-190.670.640.66-0.35-34.31%6,0631,46913.40%
QQQ211122C003920002021-10-22 3:31PM EDT2021-11-220.740.720.75+0.74-11313.17%
QQQ211126C003920002021-10-22 10:51AM EDT2021-11-261.160.940.97-0.18-13.43%15713.33%
QQQ211203C003920002021-10-22 2:06PM EDT2021-12-031.411.421.50+1.41-12-13.97%
QQQ211217C003920002021-10-22 4:14PM EDT2021-12-172.612.582.62-0.64-19.69%1852,50014.89%
QQQ211231C003920002021-10-20 11:52AM EDT2021-12-314.013.483.550.00-105,35515.16%
QQQ220121C003920002021-10-22 10:49AM EDT2022-01-215.685.195.27-0.24-4.05%131,17516.06%
QQQ220318C003920002021-10-21 10:13AM EDT2022-03-1810.579.859.940.00-12,28218.06%
QQQ220331C003920002021-10-12 1:26PM EDT2022-03-316.2410.6610.790.00-15618.22%
QQQ220617C003920002021-10-18 2:33PM EDT2022-06-1715.4616.1616.410.00-15077819.77%
QQQ220630C003920002021-10-12 11:08AM EDT2022-06-3011.8416.7917.270.00-322619.96%
QQQ220930C003920002021-10-06 1:16PM EDT2022-09-3016.5921.9722.700.00-2220.87%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025P003920002021-10-22 9:37AM EDT2021-10-2515.2718.0118.25+15.27-1142.09%
QQQ211029P003920002021-09-20 12:09AM EDT2021-10-2919.0618.0518.260.00--124.46%
QQQ211112P003920002021-10-22 11:22AM EDT2021-11-1218.4818.4018.57+18.48-33515.65%
QQQ211117P003920002021-10-19 10:05AM EDT2021-11-1718.7018.5018.74+18.70--1114.91%
QQQ211119P003920002021-10-19 11:05AM EDT2021-11-1918.0018.6718.840.00-105414.83%
QQQ211126P003920002021-10-11 11:11AM EDT2021-11-2629.6818.9319.130.00--1414.37%
QQQ211217P003920002021-10-22 11:03AM EDT2021-12-1719.5120.5720.77-0.35-1.76%925715.48%
QQQ211231P003920002021-10-12 10:26AM EDT2021-12-3136.1221.8722.100.00-103716.41%
QQQ220121P003920002021-10-14 11:53AM EDT2022-01-2129.6623.4623.660.00-778716.84%
QQQ220318P003920002021-10-18 9:48AM EDT2022-03-1831.1527.8428.120.00-121318.39%
QQQ220331P003920002021-10-01 9:44AM EDT2022-03-3142.7028.9629.280.00-2218.87%
QQQ220617P003920002021-10-19 10:07AM EDT2022-06-1734.4434.1934.780.00-2128220.19%
QQQ220916P003920002021-10-13 1:45PM EDT2022-09-1648.3439.4340.220.00-5920421.07%