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
343.04 -2.07 (-0.60%)
After hours: 06:08PM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor26 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220218C005100002021-12-23 12:34PM EST2022-02-180.020.000.020.00-2001,46049.61%
QQQ220318C005100002022-01-24 12:01PM EST2022-03-180.010.000.030.00-202,64035.35%
QQQ220331C005100002022-01-12 9:30AM EST2022-03-310.010.010.040.00-151032.42%
QQQ220617C005100002022-01-24 11:51AM EST2022-06-170.110.090.170.00-116725.64%
QQQ220630C005100002022-01-25 9:33AM EST2022-06-300.170.100.21+0.01+6.25%2910725.20%
QQQ220916C005100002022-01-24 3:49PM EST2022-09-160.350.290.450.00-9030322.80%
QQQ220930C005100002022-01-24 12:22PM EST2022-09-300.500.290.530.00-1116722.69%
QQQ221216C005100002022-01-25 1:09PM EST2022-12-160.900.710.99-0.10-10.00%103021.90%
QQQ221230C005100002022-01-20 3:37PM EST2022-12-301.500.821.030.00--221.59%
QQQ230120C005100002022-01-25 12:30PM EST2023-01-201.160.941.21+0.08+7.41%581221.55%
QQQ230616C005100002022-01-05 11:20AM EST2023-06-163.532.433.160.00-3922.03%
QQQ231215C005100002022-01-24 9:50AM EST2023-12-156.365.656.77-0.24-3.64%142522.90%
QQQ240119C005100002022-01-24 12:19PM EST2024-01-196.806.427.580.00-1110323.07%
Putsfor26 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220318P005100002021-11-19 12:41PM EST2022-03-18106.10124.22124.950.00-12220.00%
QQQ220331P005100002022-01-04 3:04PM EST2022-03-31114.42166.84167.800.00-1157.76%
QQQ220617P005100002021-11-10 6:53AM EST2022-06-17143.97112.63113.580.00---0.00%
QQQ221216P005100002022-01-21 1:32PM EST2022-12-16155.98166.40168.900.00-111129.16%
QQQ230120P005100002022-01-11 3:02PM EST2023-01-20126.58166.54169.000.00-210327.88%
QQQ230616P005100002021-12-30 3:19PM EST2023-06-16114.19166.64170.370.00--125.29%
QQQ231215P005100002021-11-01 12:25PM EST2023-12-15131.00131.70135.500.00-580.00%
QQQ240119P005100002021-12-30 3:23PM EST2024-01-19119.93168.57172.380.00-2123.08%