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:398.00
Callsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211025C003980002021-10-21 2:37PM EDT2021-10-250.010.000.01+0.01--331.25%
QQQ211027C003980002021-10-20 12:57PM EDT2021-10-270.010.000.010.00-14614821.88%
QQQ211029C003980002021-10-22 2:29PM EDT2021-10-290.020.010.02-0.02-50.00%243019.34%
QQQ211101C003980002021-10-07 9:35AM EDT2021-11-010.100.020.030.00--1016.60%
QQQ211105C003980002021-10-21 3:44PM EDT2021-11-050.120.050.070.00-146115.53%
QQQ211108C003980002021-10-20 3:12PM EDT2021-11-080.120.070.090.00-201314.50%
QQQ211110C003980002021-10-22 1:19PM EDT2021-11-100.120.100.12+0.12-11814.31%
QQQ211112C003980002021-10-22 3:49PM EDT2021-11-120.160.140.15-0.04-20.00%21114.11%
QQQ211115C003980002021-10-18 10:53AM EDT2021-11-150.150.160.17+0.15--113.43%
QQQ211117C003980002021-10-21 9:46AM EDT2021-11-170.300.210.23+0.30--513.62%
QQQ211119C003980002021-10-22 4:05PM EDT2021-11-190.260.260.28-0.15-36.59%422,31913.62%
QQQ211122C003980002021-10-22 3:34PM EDT2021-11-220.310.300.32+0.31-1113.28%
QQQ211126C003980002021-10-22 12:35PM EDT2021-11-260.470.420.44-0.08-14.55%3913.34%
QQQ211203C003980002021-10-22 3:22PM EDT2021-12-030.720.680.74+0.72-19-13.76%
QQQ211217C003980002021-10-22 3:32PM EDT2021-12-171.501.451.48-0.34-18.48%1421,48514.47%
QQQ211231C003980002021-10-22 10:10AM EDT2021-12-312.412.102.16-0.05-2.03%538014.65%
QQQ220121C003980002021-10-22 3:30PM EDT2022-01-213.533.463.53-0.38-9.72%91,57015.48%
QQQ220318C003980002021-10-22 3:17PM EDT2022-03-187.717.577.66+0.27+3.63%20044017.47%
QQQ220331C003980002021-10-12 10:30AM EDT2022-03-315.018.348.460.00-13921517.65%
QQQ220617C003980002021-10-19 11:51AM EDT2022-06-1714.3713.5913.830.00-193819.28%
QQQ220630C003980002021-08-27 12:46PM EDT2022-06-3017.5711.1311.660.00-28916.91%
QQQ220930C003980002021-10-18 2:21AM EDT2022-09-3016.3819.2820.000.00--220.47%
Putsfor25 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211029P003980002021-10-21 2:14PM EDT2021-10-2922.2224.0224.240.00-27730.08%
QQQ211119P003980002021-10-04 12:59PM EDT2021-11-1947.0624.2824.480.00-54315.98%
QQQ211217P003980002021-10-18 10:56AM EDT2021-12-1729.2625.4025.630.00-13515.24%
QQQ211231P003980002021-10-15 9:41AM EDT2021-12-3132.1926.4926.740.00-55416.23%
QQQ220121P003980002021-10-22 12:00PM EDT2022-01-2128.4027.7127.97-12.75-30.98%15716.46%
QQQ220318P003980002021-10-20 12:21PM EDT2022-03-1830.7031.5631.870.00-19717.86%
QQQ220617P003980002021-10-12 9:52AM EDT2022-06-1748.8737.5938.280.00-2015919.78%