Australia markets close in 3 hours 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
368.94+2.31 (+0.63%)
At close: 4:00PM EDT
369.29 +0.35 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018C002200002021-10-04 10:58AM EDT220.00131.74148.85149.210.00--0383.59%
QQQ211018C002450002021-10-04 10:58AM EDT245.00106.77123.85124.210.00--10309.38%
QQQ211018C002550002021-10-04 11:03AM EDT255.0096.67113.85114.210.00--10282.03%
QQQ211018C002700002021-09-20 12:00AM EDT270.00106.2498.8599.180.00--8237.50%
QQQ211018C003000002021-10-13 3:03PM EDT300.0059.3368.8469.200.00-3040165.23%
QQQ211018C003100002021-10-15 11:04AM EDT310.0058.2658.8359.20+2.15+3.83%313140.63%
QQQ211018C003200002021-10-08 12:48PM EDT320.0042.0648.8349.210.00-111118.75%
QQQ211018C003250002021-10-13 12:04PM EDT325.0033.9043.8344.210.00--1107.03%
QQQ211018C003280002021-10-14 9:43AM EDT328.0036.5040.8341.220.00-42101.17%
QQQ211018C003300002021-10-15 1:23PM EDT330.0037.8438.8439.18+9.24+32.31%101294.14%
QQQ211018C003310002021-10-12 9:32AM EDT331.0027.9137.8338.210.00--193.55%
QQQ211018C003320002021-10-12 12:10PM EDT332.0027.1036.8337.200.00--690.63%
QQQ211018C003350002021-10-06 9:36AM EDT335.0022.0133.8534.170.00-1582.81%
QQQ211018C003360002021-10-04 3:43PM EDT336.0018.5332.8533.170.00--180.86%
QQQ211018C003380002021-10-12 3:44PM EDT338.0019.2830.8531.170.00-505176.17%
QQQ211018C003390002021-10-14 11:06AM EDT339.0026.2529.8530.150.00-20772.46%
QQQ211018C003400002021-10-15 3:28PM EDT340.0028.6028.8629.16+11.23+64.65%726971.88%
QQQ211018C003410002021-10-14 2:17PM EDT341.0025.4427.8628.160.00-101069.53%
QQQ211018C003420002021-10-13 1:12PM EDT342.0017.3826.8627.170.00-12067.97%
QQQ211018C003430002021-10-13 1:12PM EDT343.0016.4225.8626.150.00-11264.45%
QQQ211018C003440002021-10-04 10:48AM EDT344.0012.7724.8525.170.00-132462.89%
QQQ211018C003450002021-10-06 9:45AM EDT345.0014.3023.8624.200.00-101262.89%
QQQ211018C003460002021-10-04 2:22PM EDT346.0010.9922.8623.170.00--1958.98%
QQQ211018C003470002021-10-15 11:47AM EDT347.0020.6021.8622.17+7.60+58.46%303356.64%
QQQ211018C003480002021-10-15 1:01PM EDT348.0020.0420.8521.16+4.14+26.04%414253.13%
QQQ211018C003490002021-10-13 10:54AM EDT349.0014.9219.8720.170.00-35752.54%
QQQ211018C003500002021-10-15 12:25PM EDT350.0017.5618.8719.17+1.05+6.36%295350.39%
QQQ211018C003510002021-10-15 1:21PM EDT351.0016.8717.8718.17+6.67+65.39%15858.01%
QQQ211018C003520002021-10-15 2:21PM EDT352.0016.5016.8717.17+8.30+101.22%19755.37%
QQQ211018C003530002021-10-14 9:33AM EDT353.0010.6915.8716.220.00-106654.93%
QQQ211018C003540002021-10-15 2:54PM EDT354.0014.3514.8815.19+1.87+14.98%1130650.88%
QQQ211018C003550002021-10-15 2:59PM EDT355.0013.6013.8714.20+2.12+18.47%14566348.54%
QQQ211018C003560002021-10-15 4:09PM EDT356.0013.0512.8913.20+2.40+22.54%17749445.80%
QQQ211018C003580002021-10-15 3:04PM EDT358.0010.2910.9211.20+1.39+15.62%951,23940.14%
QQQ211018C003600002021-10-15 4:09PM EDT360.009.108.959.26+2.06+29.26%2242,42836.23%
QQQ211018C003620002021-10-15 4:09PM EDT362.007.147.007.32+1.96+37.84%1,1584,66531.69%
QQQ211018C003640002021-10-15 4:13PM EDT364.005.295.195.33+1.59+42.97%5702,23625.29%
QQQ211018C003650002021-10-15 4:05PM EDT365.004.384.304.52+1.24+39.49%1,2422,27025.44%
QQQ211018C003660002021-10-15 4:14PM EDT366.003.543.483.62+1.08+43.90%4,5002,00623.15%
QQQ211018C003680002021-10-15 4:14PM EDT368.001.981.952.09+0.59+42.45%21,1514,81820.48%
QQQ211018C003700002021-10-15 4:14PM EDT370.000.940.930.95+0.20+27.03%69,82313,10518.36%
QQQ211018C003720002021-10-15 4:14PM EDT372.000.350.340.36+0.03+9.38%5,1051,50217.87%
QQQ211018C003740002021-10-15 4:13PM EDT374.000.120.120.14-0.04-25.00%1,7171,01518.85%
QQQ211018C003750002021-10-15 4:11PM EDT375.000.080.070.08-0.04-33.33%2,84195819.04%
QQQ211018C003760002021-10-15 4:14PM EDT376.000.040.030.05-0.06-60.00%1,4281,37319.73%
QQQ211018C003780002021-10-15 4:14PM EDT378.000.020.010.03-0.03-60.00%72393022.27%
QQQ211018C003800002021-10-15 3:56PM EDT380.000.020.000.02-0.02-50.00%2201,38425.00%
QQQ211018C003820002021-10-15 4:05PM EDT382.000.010.000.01-0.01-50.00%52860826.56%
QQQ211018C003840002021-10-15 3:56PM EDT384.000.010.000.020.00-7177032.42%
QQQ211018C003850002021-10-15 11:42AM EDT385.000.010.000.02-0.01-50.00%15758134.38%
QQQ211018C003860002021-10-15 10:52AM EDT386.000.010.000.010.00-14614433.59%
QQQ211018C003880002021-10-14 2:42PM EDT388.000.010.000.020.00-557039.84%
QQQ211018C003900002021-10-15 1:54PM EDT390.000.010.000.01-0.01-50.00%174939.84%
QQQ211018C003920002021-10-14 3:57PM EDT392.000.020.000.010.00-1,0501,55943.75%
QQQ211018C003940002021-10-14 3:57PM EDT394.000.020.000.010.00-70974146.88%
QQQ211018C003950002021-09-27 9:30AM EDT395.000.150.000.010.00-2548.44%
QQQ211018C003960002021-10-14 3:00PM EDT396.000.010.000.010.00-21950.00%
QQQ211018C003980002021-10-14 3:49PM EDT398.000.010.000.010.00-2014650.00%
QQQ211018C004000002021-10-15 4:12PM EDT400.000.010.000.010.00-98753.13%
QQQ211018C004020002021-10-04 2:35PM EDT402.000.020.000.010.00-81056.25%
QQQ211018C004050002021-10-14 3:53PM EDT405.000.010.000.010.00-21921259.38%
QQQ211018C004060002021-10-14 3:54PM EDT406.000.010.000.010.00-28128460.94%
QQQ211018C004100002021-10-14 3:55PM EDT410.000.020.000.010.00-202767.19%
QQQ211018C004140002021-09-20 12:00AM EDT414.000.040.010.010.00--376.56%
QQQ211018C004200002021-09-24 12:09PM EDT420.000.020.000.010.00-1281.25%
QQQ211018C004250002021-09-27 3:51PM EDT425.000.020.000.010.00--187.50%
QQQ211018C004300002021-09-20 12:00AM EDT430.000.020.000.010.00--393.75%
QQQ211018C005400002021-10-13 12:00PM EDT540.000.01-0.010.00--3228.13%
Putsfor18 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211018P002100002021-10-05 11:43AM EDT210.000.010.000.010.00-1521325.00%
QQQ211018P002150002021-10-05 12:12PM EDT215.000.010.000.010.00--30312.50%
QQQ211018P002200002021-09-23 1:31PM EDT220.000.030.000.010.00--150300.00%
QQQ211018P002250002021-09-22 2:48PM EDT225.000.050.000.010.00--10287.50%
QQQ211018P002300002021-10-01 3:21PM EDT230.000.020.000.010.00-273273275.00%
QQQ211018P002350002021-10-06 2:40PM EDT235.000.020.000.010.00-15262.50%
QQQ211018P002400002021-10-08 10:59AM EDT240.000.010.000.010.00-113250.00%
QQQ211018P002450002021-10-07 10:27AM EDT245.000.020.000.010.00-13237.50%
QQQ211018P002500002021-10-04 11:42AM EDT250.000.070.000.010.00-124225.00%
QQQ211018P002550002021-09-27 11:04AM EDT255.000.060.000.010.00-1251212.50%
QQQ211018P002600002021-09-20 12:09AM EDT260.000.160.000.010.00--2206.25%
QQQ211018P002650002021-10-07 3:15PM EDT265.000.020.000.010.00-11193.75%
QQQ211018P002700002021-10-04 3:34PM EDT270.000.120.000.010.00-319184.38%
QQQ211018P002750002021-10-13 9:48AM EDT275.000.010.000.010.00-13175.00%
QQQ211018P002800002021-09-30 1:05PM EDT280.000.150.000.010.00-218162.50%
QQQ211018P002850002021-10-11 3:55PM EDT285.000.020.000.010.00-10130156.25%
QQQ211018P002900002021-10-12 10:01AM EDT290.000.020.000.010.00-12306143.75%
QQQ211018P002950002021-10-14 9:30AM EDT295.000.010.000.010.00-1347134.38%
QQQ211018P003000002021-10-15 9:52AM EDT300.000.010.000.010.00-1319125.00%
QQQ211018P003050002021-10-14 9:53AM EDT305.000.010.000.010.00-9398115.63%
QQQ211018P003100002021-10-15 3:41PM EDT310.000.010.000.010.00-3160106.25%
QQQ211018P003150002021-10-15 3:58PM EDT315.000.010.000.010.00-12071896.88%
QQQ211018P003180002021-10-14 1:33PM EDT318.000.010.000.010.00-20521093.75%
QQQ211018P003200002021-10-14 11:53AM EDT320.000.010.000.010.00-147687.50%
QQQ211018P003220002021-10-13 12:27PM EDT322.000.050.000.010.00-202484.38%
QQQ211018P003240002021-10-15 10:38AM EDT324.000.010.000.01-0.09-90.00%18681.25%
QQQ211018P003250002021-10-15 12:25PM EDT325.000.010.000.02-0.12-92.31%221,20184.38%
QQQ211018P003260002021-10-14 9:49AM EDT326.000.020.000.020.00-347382.81%
QQQ211018P003270002021-10-15 10:08AM EDT327.000.010.000.02-0.05-83.33%2023681.25%
QQQ211018P003280002021-10-14 12:32PM EDT328.000.020.000.020.00-15032679.69%
QQQ211018P003290002021-10-13 11:50AM EDT329.000.080.000.020.00-215678.13%
QQQ211018P003300002021-10-15 3:12PM EDT330.000.010.000.02-0.02-66.67%5148475.00%
QQQ211018P003310002021-10-15 3:12PM EDT331.000.020.000.02-0.01-33.33%225673.44%
QQQ211018P003320002021-10-15 3:55PM EDT332.000.010.000.02-0.02-66.67%10128571.88%
QQQ211018P003330002021-10-15 3:07PM EDT333.000.010.000.02-0.01-50.00%268770.31%
QQQ211018P003340002021-10-15 10:14AM EDT334.000.020.000.02-0.01-33.33%10134568.75%
QQQ211018P003350002021-10-15 4:13PM EDT335.000.010.010.02-0.02-66.67%241,22968.75%
QQQ211018P003360002021-10-15 3:32PM EDT336.000.020.010.02-0.02-50.00%29928067.19%
QQQ211018P003380002021-10-15 3:02PM EDT338.000.010.010.02-0.02-66.67%3418363.28%
QQQ211018P003390002021-10-15 3:01PM EDT339.000.010.010.03-0.02-66.67%3137563.28%
QQQ211018P003400002021-10-15 1:57PM EDT340.000.020.010.03-0.01-33.33%852,28761.72%
QQQ211018P003410002021-10-15 1:47PM EDT341.000.010.010.03-0.05-83.33%6419159.38%
QQQ211018P003420002021-10-15 2:19PM EDT342.000.020.010.03-0.04-66.67%14341157.42%
QQQ211018P003430002021-10-15 4:00PM EDT343.000.010.010.03-0.02-66.67%38380655.47%
QQQ211018P003440002021-10-15 3:59PM EDT344.000.030.010.03-0.01-25.00%45053553.52%
QQQ211018P003450002021-10-15 2:18PM EDT345.000.020.010.03-0.02-50.00%2951,45251.56%
QQQ211018P003460002021-10-15 3:42PM EDT346.000.030.010.03-0.05-62.50%3191,03351.95%
QQQ211018P003470002021-10-15 1:05PM EDT347.000.030.010.03-0.03-50.00%5259950.00%
QQQ211018P003480002021-10-15 3:18PM EDT348.000.030.010.03-0.06-66.67%3193748.05%
QQQ211018P003490002021-10-15 3:39PM EDT349.000.040.010.03-0.05-55.56%3871,57545.70%
QQQ211018P003500002021-10-15 3:41PM EDT350.000.030.020.03-0.05-62.50%2643,00543.75%
QQQ211018P003510002021-10-15 4:00PM EDT351.000.030.020.04-0.07-70.00%11972343.36%
QQQ211018P003520002021-10-15 4:12PM EDT352.000.030.020.04-0.10-76.92%71295941.21%
QQQ211018P003530002021-10-15 4:01PM EDT353.000.030.020.04-0.08-72.73%1941,56939.06%
QQQ211018P003540002021-10-15 4:13PM EDT354.000.040.030.04-0.09-69.23%944,07436.72%
QQQ211018P003550002021-10-15 3:52PM EDT355.000.040.030.05-0.10-71.43%1,0251,62635.94%
QQQ211018P003560002021-10-15 4:05PM EDT356.000.050.040.05-0.12-70.59%5241,47633.59%
QQQ211018P003580002021-10-15 4:12PM EDT358.000.070.060.07-0.20-74.07%1,6107,52330.76%
QQQ211018P003600002021-10-15 4:13PM EDT360.000.080.080.10-0.33-80.49%3,7243,19927.74%
QQQ211018P003620002021-10-15 4:14PM EDT362.000.160.140.17-0.48-75.00%9,0482,83925.49%
QQQ211018P003640002021-10-15 4:14PM EDT364.000.290.260.29-0.71-71.00%4,2152,59722.95%
QQQ211018P003650002021-10-15 4:14PM EDT365.000.370.370.39-0.92-71.32%8,5692,10221.80%
QQQ211018P003660002021-10-15 4:14PM EDT366.000.520.500.54-1.18-69.41%16,4323,96320.83%
QQQ211018P003680002021-10-15 4:14PM EDT368.001.011.001.04-1.70-62.73%27,6561,25118.99%
QQQ211018P003700002021-10-15 4:14PM EDT370.001.891.891.97-2.34-55.32%2,4711,39417.82%
QQQ211018P003720002021-10-15 4:09PM EDT372.003.303.213.41-2.62-44.26%32122117.70%
QQQ211018P003740002021-10-15 3:58PM EDT374.005.304.985.27-2.34-30.63%5623720.95%
QQQ211018P003750002021-10-15 3:58PM EDT375.006.235.936.19-9.51-60.42%194621.19%
QQQ211018P003760002021-10-15 11:43AM EDT376.008.356.907.20-1.27-13.20%227324.22%
QQQ211018P003780002021-10-15 3:48PM EDT378.009.568.889.17-2.11-18.08%513527.93%
QQQ211018P003800002021-10-15 3:57PM EDT380.0011.1010.8611.17-2.35-17.47%148432.72%
QQQ211018P003820002021-10-15 4:04PM EDT382.0013.0512.8613.16-9.64-42.49%4836.72%
QQQ211018P003840002021-10-14 3:21PM EDT384.0017.4014.8415.160.00-301541.21%
QQQ211018P003850002021-10-13 10:10AM EDT385.0026.2515.8516.160.00-211743.36%
QQQ211018P003860002021-10-13 12:34PM EDT386.0027.3116.8417.180.00-834646.97%
QQQ211018P003880002021-10-13 10:09AM EDT388.0029.2218.8519.180.00-14651.37%
QQQ211018P003900002021-10-14 3:11PM EDT390.0023.6920.8321.160.00-2413453.91%
QQQ211018P003920002021-10-13 1:58PM EDT392.0032.3722.8223.170.00-1158.98%
QQQ211018P004060002021-10-08 9:41AM EDT406.0042.8236.8037.180.00-5787.70%
QQQ211018P004100002021-09-22 3:39PM EDT410.0039.6440.8141.180.00--095.31%
QQQ211018P004120002021-10-13 2:03PM EDT412.0052.6442.8043.170.00---97.66%
QQQ211018P004800002021-09-20 12:09AM EDT480.00104.34110.79111.150.00---201.56%