UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
351.80+10.70 (+3.14%)
At close: 04:00PM EST
352.75 +0.95 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor31 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220218C005000002021-12-28 1:40PM EST2022-02-180.030.000.010.00-6611,02646.09%
QQQ220318C005000002022-01-28 3:04PM EST2022-03-180.010.000.020.00-85,64632.03%
QQQ220331C005000002022-01-28 10:12AM EST2022-03-310.020.010.030.00-185129.69%
QQQ220414C005000002022-01-28 11:08AM EST2022-04-140.030.010.03-0.01-25.00%5226026.76%
QQQ220617C005000002022-01-25 3:55PM EST2022-06-170.150.070.110.00-32,51722.51%
QQQ220630C005000002022-01-25 10:01AM EST2022-06-300.190.030.220.00-142823.41%
QQQ220916C005000002022-01-28 9:53AM EST2022-09-160.350.250.480.00-2183221.22%
QQQ220930C005000002022-01-26 2:19PM EST2022-09-300.450.280.660.00-2721.64%
QQQ221216C005000002022-01-28 2:08PM EST2022-12-161.070.901.09+0.23+27.38%882,36420.55%
QQQ221230C005000002022-01-27 3:48PM EST2022-12-300.970.751.330.00-27020.85%
QQQ230120C005000002022-01-28 11:47AM EST2023-01-201.231.001.54+0.11+9.82%282,07120.80%
QQQ230616C005000002022-01-27 3:54PM EST2023-06-163.002.553.680.00-8282521.14%
QQQ231215C005000002022-01-28 3:49PM EST2023-12-157.216.508.00+0.21+3.00%31,68022.37%
QQQ240119C005000002022-01-28 2:31PM EST2024-01-197.307.298.99-0.20-2.67%518,67522.63%
Putsfor31 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220218P005000002021-12-20 10:46AM EST2022-02-18119.77129.39130.120.00-1100.00%
QQQ220318P005000002022-01-24 10:01AM EST2022-03-18155.00148.49149.330.00-10053.06%
QQQ220331P005000002022-01-21 3:19PM EST2022-03-31145.87148.75149.650.00-2149.40%
QQQ220617P005000002022-01-03 9:31AM EST2022-06-17100.57148.85149.610.00-21432.75%
QQQ220630P005000002022-01-21 12:22PM EST2022-06-30143.44148.87149.640.00-2231.46%
QQQ220916P005000002022-01-24 10:10AM EST2022-09-16158.89148.92149.780.00-2226.09%
QQQ221216P005000002022-01-26 9:30AM EST2022-12-16146.67147.95151.290.00-51,05025.46%
QQQ230120P005000002022-01-21 2:48PM EST2023-01-20145.70148.02151.370.00-811024.34%
QQQ230616P005000002022-01-10 9:30AM EST2023-06-16130.31148.63152.420.00-125821.96%
QQQ231215P005000002022-01-25 3:54PM EST2023-12-15159.26150.00154.730.00-1226021.16%
QQQ240119P005000002022-01-27 3:49PM EST2024-01-19163.10150.82154.630.00-27920.56%