UK markets close in 4 hours 50 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
340.77 -0.33 (-0.10%)
Pre-market: 06:40AM EST
In the money
Show:ListStraddle
Strike:401.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128C004010002022-01-26 10:55AM EST2022-01-280.010.000.000.00-22050.00%
QQQ220131C004010002022-01-26 3:16PM EST2022-01-310.010.000.000.00-50025.00%
QQQ220202C004010002022-01-27 11:10AM EST2022-02-020.010.000.000.00-1025.00%
QQQ220204C004010002022-01-27 3:36PM EST2022-02-040.010.000.000.00-3025.00%
QQQ220207C004010002022-01-27 10:17AM EST2022-02-070.040.000.000.00-209025.00%
QQQ220209C004010002022-01-27 3:37PM EST2022-02-090.030.000.000.00-49012.50%
QQQ220211C004010002022-01-27 2:10PM EST2022-02-110.040.000.000.00-4012.50%
QQQ220218C004010002022-01-27 2:10PM EST2022-02-180.090.000.000.00-4012.50%
QQQ220225C004010002022-01-27 10:18AM EST2022-02-250.250.000.000.00-37012.50%
QQQ220304C004010002022-01-27 9:37AM EST2022-03-040.320.000.000.00-1012.50%
QQQ220916C004010002021-12-10 10:23AM EST2022-09-1631.4120.1420.630.00-12437.74%
QQQ221230C004010002022-01-25 11:36AM EST2022-12-3012.750.000.000.00-103.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220128P004010002022-01-27 12:50PM EST2022-01-2857.450.000.000.00-600.00%
QQQ220131P004010002022-01-27 3:50PM EST2022-01-3158.890.000.000.00-200.00%
QQQ220202P004010002022-01-14 9:43AM EST2022-02-0224.1459.0959.850.00-2180.00%
QQQ220204P004010002022-01-26 3:42PM EST2022-02-0456.0859.1059.900.00-115225.00%
QQQ220207P004010002022-01-18 10:06AM EST2022-02-0727.4759.1059.890.00-1240.00%
QQQ220209P004010002022-01-18 3:46PM EST2022-02-0931.1159.1159.860.00-1100.00%
QQQ220211P004010002022-01-25 3:50PM EST2022-02-1154.9859.1259.930.00-25430.47%
QQQ220225P004010002022-01-21 3:57PM EST2022-02-2549.7959.1759.980.00-295824.51%
QQQ220916P004010002022-01-20 10:28AM EST2022-09-1644.5665.6366.610.00-1013122.64%
QQQ221230P004010002022-01-07 10:15AM EST2022-12-3045.5469.1370.530.00-1122.67%