UK markets open in 7 hours 44 minutes

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:394.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025C003940002021-10-04 10:01AM EDT2021-10-250.080.000.010.00-61126.56%
QQQ211027C003940002021-09-23 12:09PM EDT2021-10-270.570.010.020.00--220.31%
QQQ211029C003940002021-10-22 11:17AM EDT2021-10-290.040.020.03-0.01-20.00%5119017.38%
QQQ211101C003940002021-10-21 11:08AM EDT2021-11-010.100.040.050.00-8815.24%
QQQ211103C003940002021-10-18 9:50AM EDT2021-11-030.090.070.090.00-81015.09%
QQQ211105C003940002021-10-21 4:01PM EDT2021-11-050.220.110.130.00-236014.75%
QQQ211108C003940002021-10-21 10:34AM EDT2021-11-080.260.140.160.00-1713.77%
QQQ211110C003940002021-10-22 12:17PM EDT2021-11-100.210.190.21-0.14-40.00%62213.67%
QQQ211112C003940002021-10-22 3:21PM EDT2021-11-120.260.260.28-0.18-40.91%202613.75%
QQQ211115C003940002021-10-21 2:29PM EDT2021-11-150.450.300.320.00-4513.18%
QQQ211117C003940002021-10-21 3:25PM EDT2021-11-170.630.380.41+0.63--813.36%
QQQ211119C003940002021-10-22 3:48PM EDT2021-11-190.490.470.49-0.27-35.53%551,16013.40%
QQQ211122C003940002021-10-22 2:17PM EDT2021-11-220.560.540.56+0.56-11113.15%
QQQ211124C003940002021-10-20 3:15PM EDT2021-11-240.810.650.69+0.81--113.43%
QQQ211126C003940002021-10-22 2:59PM EDT2021-11-260.700.720.75-0.30-30.00%1515313.32%
QQQ211203C003940002021-10-22 2:01PM EDT2021-12-031.071.111.19+1.07-12-13.87%
QQQ211217C003940002021-10-22 2:16PM EDT2021-12-172.172.142.18-0.33-13.20%5982,55214.73%
QQQ211231C003940002021-10-22 11:54AM EDT2021-12-312.942.953.02-0.69-19.01%3136614.96%
QQQ220121C003940002021-10-22 3:43PM EDT2022-01-214.634.554.62-0.55-10.62%171,13015.83%
QQQ220318C003940002021-10-22 12:08PM EDT2022-03-189.059.049.13-1.16-11.36%21,00417.85%
QQQ220331C003940002021-10-21 12:19PM EDT2022-03-3110.789.859.960.00-155218.01%
QQQ220617C003940002021-10-15 4:08PM EDT2022-06-1713.3515.2715.520.00-5956819.60%
QQQ220630C003940002021-09-07 10:39AM EDT2022-06-3022.9614.2414.610.00-110618.32%
QQQ220916C003940002021-10-05 10:12AM EDT2022-09-1615.7020.4121.030.00--220.64%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029P003940002021-09-20 12:09AM EDT2021-10-2921.1220.0520.250.00--626.32%
QQQ211119P003940002021-10-15 9:56AM EDT2021-11-1926.7020.5120.690.00-13315.17%
QQQ211217P003940002021-10-22 9:38AM EDT2021-12-1719.9622.1322.32-0.97-4.63%1276515.35%
QQQ211231P003940002021-10-19 11:09AM EDT2021-12-3122.8823.3523.590.00-16516.32%
QQQ220121P003940002021-09-20 10:40AM EDT2022-01-2134.1324.7925.060.00-102216.72%
QQQ220318P003940002021-10-05 9:44AM EDT2022-03-1845.2129.0329.330.00-102418.21%
QQQ220331P003940002021-10-08 1:51PM EDT2022-03-3140.2530.1430.470.00-5518.69%
QQQ220617P003940002021-10-11 12:22PM EDT2022-06-1744.1535.2935.890.00-14136120.03%