UK markets open in 5 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
380.01+2.35 (+0.62%)
At close: 04:00PM EST
380.40 +0.39 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:402.00
Callsfor18 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118C004020002022-01-14 3:27PM EST2022-01-180.010.000.02-0.01-50.00%1652830.86%
QQQ220119C004020002022-01-14 11:57AM EST2022-01-190.040.000.040.00-581927.54%
QQQ220121C004020002022-01-14 3:27PM EST2022-01-210.070.070.09-0.04-36.36%1126,45723.93%
QQQ220124C004020002022-01-14 3:56PM EST2022-01-240.130.110.15-0.08-38.10%4219520.56%
QQQ220126C004020002022-01-14 10:49AM EST2022-01-260.270.240.29-0.03-10.00%116220.83%
QQQ220128C004020002022-01-14 3:19PM EST2022-01-280.420.390.44-0.05-10.64%3032820.80%
QQQ220131C004020002022-01-14 4:00PM EST2022-01-310.510.480.54-0.02-3.77%33561319.51%
QQQ220202C004020002022-01-14 3:57PM EST2022-02-020.690.640.70-0.15-17.86%2315719.56%
QQQ220204C004020002022-01-14 4:05PM EST2022-02-040.840.820.88+0.04+5.00%4491019.67%
QQQ220207C004020002022-01-14 3:54PM EST2022-02-070.960.910.98-0.18-15.79%364718.84%
QQQ220209C004020002022-01-14 9:45AM EST2022-02-091.231.121.17-0.15-10.87%17218.99%
QQQ220211C004020002022-01-14 1:22PM EST2022-02-111.141.331.38-0.18-13.64%1311619.20%
QQQ220214C004020002022-01-14 4:11PM EST2022-02-141.481.781.77+0.05+3.50%4619.73%
QQQ220216C004020002022-01-12 12:27PM EST2022-02-163.382.002.07+3.38--520.15%
QQQ220218C004020002022-01-14 4:12PM EST2022-02-181.961.932.01+0.08+4.26%1,1634,67619.32%
QQQ220225C004020002022-01-14 2:17PM EST2022-02-252.522.482.58+0.19+8.15%663819.25%
QQQ220318C004020002022-01-14 3:39PM EST2022-03-184.654.604.73+0.23+5.20%8454,85120.14%
QQQ220331C004020002022-01-14 3:59PM EST2022-03-315.865.735.88+0.60+11.41%8877420.31%
QQQ220617C004020002022-01-14 1:43PM EST2022-06-1711.7912.7012.90-1.54-11.55%151,40122.06%
QQQ220630C004020002022-01-14 1:01PM EST2022-06-3012.6513.4913.79-1.30-9.32%552722.08%
QQQ220916C004020002022-01-07 10:29AM EST2022-09-1620.7719.1019.540.00-16923.00%
QQQ220930C004020002022-01-05 11:22AM EST2022-09-3027.0619.7620.400.00-22523.05%
Putsfor18 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118P004020002022-01-14 4:13PM EST2022-01-1821.9121.5522.22+3.69+20.25%638644.43%
QQQ220119P004020002022-01-12 10:12AM EST2022-01-1921.8721.5322.26+9.29+73.85%211237.50%
QQQ220121P004020002022-01-14 11:06AM EST2022-01-2125.1221.6122.28+0.10+0.40%42,86429.44%
QQQ220124P004020002022-01-13 10:31AM EST2022-01-2425.2121.6322.37+9.21+57.56%52624.66%
QQQ220126P004020002022-01-14 10:23AM EST2022-01-2623.1321.8022.48+8.89+62.43%22823.37%
QQQ220128P004020002022-01-14 3:55PM EST2022-01-2822.6621.9422.63-0.43-1.86%1915722.75%
QQQ220131P004020002022-01-14 1:50PM EST2022-01-3125.7622.0122.70-4.98-16.20%114420.91%
QQQ220202P004020002022-01-14 1:50PM EST2022-02-0225.9822.1722.88+4.72+22.20%310920.86%
QQQ220204P004020002022-01-13 3:23PM EST2022-02-0423.6522.3523.050.00-711820.74%
QQQ220207P004020002022-01-12 2:04PM EST2022-02-0725.2622.4623.13+8.00+46.35%23419.69%
QQQ220211P004020002022-01-13 12:36PM EST2022-02-1125.5222.8523.54+3.66+16.74%22919.94%
QQQ220214P004020002022-01-10 9:57AM EST2022-02-1431.1127.4727.720.00--132.04%
QQQ220216P004020002022-01-12 11:50AM EST2022-02-1617.9622.5822.74+17.96--1014.76%
QQQ220218P004020002022-01-14 3:23PM EST2022-02-1824.3023.5024.13-0.40-1.62%512,79419.78%
QQQ220225P004020002022-01-14 9:51AM EST2022-02-2526.0023.2023.32-6.03-18.83%-2615.31%
QQQ220318P004020002022-01-14 2:59PM EST2022-03-1828.2526.1926.70+2.28+8.78%212,25720.11%
QQQ220331P004020002022-01-13 3:19PM EST2022-03-3128.2627.7228.220.00-1541,38920.92%
QQQ220617P004020002022-01-14 9:42AM EST2022-06-1735.6934.3634.82+1.25+3.63%802,63322.00%
QQQ220630P004020002022-01-04 12:40PM EST2022-06-3028.6035.3835.900.00-121822.23%
QQQ220916P004020002022-01-03 3:52PM EST2022-09-1631.1140.3941.130.00-4811422.69%
QQQ220930P004020002022-01-05 11:22AM EST2022-09-3046.9241.2242.140.00-1522.87%