UK markets closed

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
345.02 -0.09 (-0.03%)
After hours: 06:19PM EST
In the money
Show:ListStraddle
Strike:428.00
Callsfor26 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220126C004280002022-01-04 9:54AM EST2022-01-260.010.000.020.00-1596.88%
QQQ220128C004280002022-01-25 10:07AM EST2022-01-280.010.000.020.00-115168.75%
QQQ220131C004280002022-01-20 3:31PM EST2022-01-310.010.000.020.00-125651.56%
QQQ220202C004280002022-01-25 11:46AM EST2022-02-020.010.000.02-0.02-66.67%1748.44%
QQQ220204C004280002022-01-24 10:26AM EST2022-02-040.010.000.030.00-231645.70%
QQQ220207C004280002022-01-07 2:47PM EST2022-02-070.110.010.030.00-81540.43%
QQQ220211C004280002022-01-20 10:28AM EST2022-02-110.020.000.040.00-21536.72%
QQQ220218C004280002022-01-25 4:08PM EST2022-02-180.050.030.06+0.02+66.67%2774232.52%
QQQ220318C004280002022-01-25 12:37PM EST2022-03-180.200.140.18-0.02-9.09%1790625.59%
QQQ220331C004280002022-01-25 10:32AM EST2022-03-310.300.210.27-0.03-9.09%1956,40124.32%
QQQ220617C004280002022-01-25 10:46AM EST2022-06-171.511.171.29-0.07-4.43%859821.75%
QQQ220630C004280002022-01-25 12:04PM EST2022-06-301.481.381.50-0.68-31.48%101,11821.52%
QQQ220916C004280002022-01-21 11:53AM EST2022-09-163.903.153.410.00-1721.58%
QQQ220930C004280002022-01-24 1:59PM EST2022-09-303.993.353.78-0.31-7.21%12421.59%
Putsfor26 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220126P004280002022-01-21 12:46PM EST2022-01-2671.2384.6685.450.00-20207.76%
QQQ220128P004280002022-01-21 10:06AM EST2022-01-2870.5484.3185.730.00-10146.34%
QQQ220131P004280002022-01-19 9:46AM EST2022-01-3154.2484.6785.470.00--0111.26%
QQQ220204P004280002022-01-21 11:47AM EST2022-02-0469.7884.3085.750.00-1288.31%
QQQ220218P004280002022-01-21 1:27PM EST2022-02-1872.1784.6985.500.00-11359.05%
QQQ220225P004280002022-01-21 12:24PM EST2022-02-2570.7884.7085.500.00-2252.23%
QQQ220318P004280002022-01-04 11:11AM EST2022-03-1835.6584.7485.590.00-526242.70%
QQQ220331P004280002022-01-20 10:07AM EST2022-03-3156.7685.1186.080.00-15040.02%
QQQ220617P004280002021-12-30 11:35AM EST2022-06-1737.5285.7786.790.00-9118128.68%
QQQ220916P004280002021-11-24 3:52PM EST2022-09-1648.7947.3048.130.00--130.00%
QQQ220930P004280002021-12-17 2:48PM EST2022-09-3055.7965.2866.020.00-1410.00%