UK markets close in 4 hours 31 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
341.10-3.47 (-1.01%)
At close: 04:00PM EST
341.20 +0.10 (+0.03%)
Pre-market: 06:59AM EST
In the money
Show:ListStraddle
Strike:399.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128C003990002022-01-24 2:21PM EST2022-01-280.020.000.000.00-4121,27550.00%
QQQ220131C003990002022-01-26 2:42PM EST2022-01-310.020.000.000.00-2130625.00%
QQQ220202C003990002022-01-26 2:17PM EST2022-02-020.020.000.000.00-213925.00%
QQQ220204C003990002022-01-27 9:36AM EST2022-02-040.050.000.000.00-538125.00%
QQQ220207C003990002022-01-27 11:26AM EST2022-02-070.040.000.000.00-16525.00%
QQQ220209C003990002022-01-26 9:38AM EST2022-02-090.140.000.000.00-43212.50%
QQQ220211C003990002022-01-27 9:56AM EST2022-02-110.110.000.000.00-911812.50%
QQQ220214C003990002022-01-26 12:51PM EST2022-02-140.210.000.000.00-116412.50%
QQQ220218C003990002022-01-26 2:31PM EST2022-02-180.270.000.000.00-53512.50%
QQQ220222C003990002022-01-25 9:46AM EST2022-02-220.300.000.000.00-5012.50%
QQQ220225C003990002022-01-27 11:53AM EST2022-02-250.230.000.000.00-1012.50%
QQQ220304C003990002022-01-27 4:01PM EST2022-03-040.180.000.000.00-113812.50%
QQQ220414C003990002022-01-27 10:29AM EST2022-04-141.560.000.000.00-1816.25%
QQQ220916C003990002022-01-27 9:35AM EST2022-09-169.190.000.000.00-101953.13%
QQQ221230C003990002022-01-18 12:12AM EST2022-12-3027.500.000.000.00--03.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128P003990002022-01-27 2:23PM EST2022-01-2852.390.000.00-4.08-7.23%48880.00%
QQQ220131P003990002022-01-25 3:45PM EST2022-01-3152.0057.0957.800.00-63640.00%
QQQ220202P003990002022-01-27 2:15PM EST2022-02-0247.500.000.00-8.11-14.58%1330.00%
QQQ220204P003990002022-01-27 2:23PM EST2022-02-0452.390.000.00-4.08-7.23%472430.00%
QQQ220207P003990002022-01-06 9:52AM EST2022-02-0717.9651.8152.450.00--110.00%
QQQ220209P003990002022-01-18 11:50AM EST2022-02-0925.5657.1157.910.00-62428.91%
QQQ220211P003990002022-01-14 9:30AM EST2022-02-1125.2357.1257.920.00-17228.52%
QQQ220214P003990002022-01-12 11:02AM EST2022-02-1415.7357.1357.910.00-122624.61%
QQQ220222P003990002022-01-19 1:03PM EST2022-02-2227.5057.1857.990.00--125.59%
QQQ220225P003990002022-01-18 1:19PM EST2022-02-2529.0357.1957.990.00-114724.22%
QQQ220304P003990002022-01-24 2:49PM EST2022-03-0456.7457.2658.060.00-214823.49%
QQQ220414P003990002022-01-24 10:27AM EST2022-04-1457.6858.4159.090.00-11223.07%
QQQ220916P003990002022-01-05 2:53PM EST2022-09-1636.1964.0865.060.00-622722.79%
QQQ221230P003990002022-01-05 3:02PM EST2022-12-3042.5567.6769.080.00--122.80%