UK markets open in 7 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
345.11-8.19 (-2.32%)
At close: 04:00PM EST
346.04 +0.93 (+0.27%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Strike:422.00
Callsfor26 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220126C004220002022-01-24 3:53PM EST2022-01-260.030.000.020.00-127128.13%
QQQ220128C004220002022-01-24 11:49AM EST2022-01-280.010.000.020.00-235473.44%
QQQ220131C004220002022-01-12 3:16PM EST2022-01-310.090.000.020.00-95252.34%
QQQ220202C004220002022-01-19 11:28AM EST2022-02-020.020.000.020.00-108148.44%
QQQ220204C004220002022-01-19 11:04AM EST2022-02-040.010.000.030.00-110244.92%
QQQ220207C004220002022-01-06 11:11AM EST2022-02-070.400.010.030.00--639.45%
QQQ220211C004220002022-01-25 10:47AM EST2022-02-110.040.010.05+0.02+100.00%11536.43%
QQQ220214C004220002022-01-25 11:32AM EST2022-02-140.030.010.06-0.18-85.71%400134.28%
QQQ220216C004220002022-01-18 12:11AM EST2022-02-160.250.020.070.00--133.30%
QQQ220218C004220002022-01-25 2:27PM EST2022-02-180.060.050.070.00-3866031.84%
QQQ220225C004220002022-01-19 10:38AM EST2022-02-250.230.070.110.00-2629.59%
QQQ220318C004220002022-01-25 2:04PM EST2022-03-180.230.180.23-0.02-8.00%873125.27%
QQQ220331C004220002022-01-25 2:19PM EST2022-03-310.380.300.34+0.02+5.56%796524.00%
QQQ220617C004220002022-01-25 10:17AM EST2022-06-171.921.491.62-0.28-12.73%728321.81%
QQQ220630C004220002022-01-24 1:19PM EST2022-06-302.291.761.880.00-22821.63%
QQQ220916C004220002022-01-24 9:49AM EST2022-09-164.893.854.100.00-118021.78%
QQQ220930C004220002022-01-24 10:15AM EST2022-09-305.334.084.540.00-1221.83%
QQQ221230C004220002022-01-19 11:44AM EST2022-12-3014.107.127.600.00--322.21%
Putsfor26 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220126P004220002022-01-21 11:05AM EST2022-01-2661.9478.6779.470.00-10280.18%
QQQ220128P004220002022-01-21 2:07PM EST2022-01-2865.4378.6679.450.00-10161.47%
QQQ220131P004220002022-01-18 12:11AM EST2022-01-3143.5578.3079.750.00-11113.79%
QQQ220202P004220002022-01-21 3:33PM EST2022-02-0269.1578.6379.450.00-1198.73%
QQQ220204P004220002022-01-07 3:08PM EST2022-02-0440.9378.6379.450.00-1088.31%
QQQ220207P004220002022-01-18 12:11AM EST2022-02-0741.0678.6379.470.00-1177.54%
QQQ220216P004220002022-01-21 3:51PM EST2022-02-1668.5078.3279.790.00-1159.64%
QQQ220218P004220002022-01-24 3:34PM EST2022-02-1872.0078.6779.500.00-25257.30%
QQQ220318P004220002022-01-18 2:29PM EST2022-03-1850.7078.7579.630.00-237741.25%
QQQ220331P004220002022-01-21 9:57AM EST2022-03-3166.0179.1980.150.00-43438.70%
QQQ220617P004220002022-01-24 10:31AM EST2022-06-1780.1780.0981.090.00-114228.11%
QQQ220630P004220002022-01-21 3:28PM EST2022-06-3072.8080.4481.440.00-1527.58%
QQQ220916P004220002021-11-08 9:35AM EST2022-09-1644.7344.9745.700.00--510.00%
QQQ220930P004220002021-11-05 10:06AM EST2022-09-3044.5957.7359.420.00-50250.00%
QQQ221230P004220002022-01-19 11:44AM EST2022-12-3066.1684.7586.600.00--324.41%