UK markets open in 5 hours 27 minutes
NIKKEI 225
28,945.21 -160.80 (-0.55%) HANG SENG
26,038.27 0.00 (0.00%) CRUDE OIL
84.32 -0.33 (-0.39%) GOLD FUTURES
1,793.80 +0.40 (+0.02%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,177.96 -1,700.55 (-3.71%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
379.12+1.19 (+0.31%)
At close: 4:00PM EDT
379.32 +0.20 (+0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:205.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211029C00205000 | 2021-10-08 10:11AM EDT | 2021-10-29 | 157.70 | 173.69 | 174.03 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ211119C00205000 | 2021-10-22 3:19PM EDT | 2021-11-19 | 168.82 | 173.68 | 174.04 | 0.00 | - | 6 | 12 | 0.00% |
| QQQ211217C00205000 | 2021-08-25 5:34PM EDT | 2021-12-17 | 135.36 | 168.36 | 168.67 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220121C00205000 | 2021-09-22 10:56AM EDT | 2022-01-21 | 164.08 | 168.79 | 169.10 | 0.00 | - | 1 | 328 | 0.00% |
| QQQ220318C00205000 | 2021-10-12 11:50AM EDT | 2022-03-18 | 153.59 | 173.84 | 174.30 | 0.00 | - | 1 | 12 | 40.38% |
| QQQ220617C00205000 | 2021-08-25 5:34PM EDT | 2022-06-17 | 161.37 | 169.35 | 170.04 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ220916C00205000 | 2021-09-29 12:10PM EDT | 2022-09-16 | 157.87 | 173.92 | 176.29 | 0.00 | - | - | 25 | 39.62% |
| QQQ221216C00205000 | 2021-10-06 10:49AM EDT | 2022-12-16 | 155.50 | 174.22 | 177.36 | 0.00 | - | 1 | 77 | 38.18% |
| QQQ230120C00205000 | 2021-10-20 9:45AM EDT | 2023-01-20 | 173.00 | 174.12 | 177.92 | 0.00 | - | 1 | 34 | 38.05% |
| QQQ231215C00205000 | 2021-10-19 2:33PM EDT | 2023-12-15 | 172.36 | 176.61 | 181.42 | 0.00 | - | 2 | 50 | 34.29% |
| QQQ240119C00205000 | 2021-10-12 2:39PM EDT | 2024-01-19 | 158.70 | 177.00 | 181.76 | 0.00 | - | 3 | 2 | 33.99% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00205000 | 2021-09-29 9:30AM EDT | 2021-10-27 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| QQQ211029P00205000 | 2021-10-06 9:45AM EDT | 2021-10-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 200.00% |
| QQQ211103P00205000 | 2021-10-13 10:37AM EDT | 2021-11-03 | 0.02 | - | 0.01 | 0.00 | - | - | 3 | 129.69% |
| QQQ211105P00205000 | 2021-10-04 3:19PM EDT | 2021-11-05 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| QQQ211112P00205000 | 2021-10-18 12:51PM EDT | 2021-11-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 89.06% |
| QQQ211119P00205000 | 2021-10-21 9:30AM EDT | 2021-11-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 77.34% |
| QQQ211126P00205000 | 2021-10-21 11:03AM EDT | 2021-11-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 67.97% |
| QQQ211217P00205000 | 2021-10-25 10:59AM EDT | 2021-12-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 120 | 1,833 | 58.01% |
| QQQ220121P00205000 | 2021-10-26 2:53PM EDT | 2022-01-21 | 0.15 | 0.12 | 0.17 | -0.03 | -16.67% | 5 | 8,311 | 50.73% |
| QQQ220318P00205000 | 2021-10-26 12:59PM EDT | 2022-03-18 | 0.42 | 0.38 | 0.43 | -0.11 | -20.75% | 20 | 3,861 | 45.46% |
| QQQ220617P00205000 | 2021-10-26 1:07PM EDT | 2022-06-17 | 1.05 | 0.95 | 1.10 | -0.21 | -16.67% | 1,002 | 1,293 | 41.17% |
| QQQ220916P00205000 | 2021-10-21 11:47AM EDT | 2022-09-16 | 2.14 | 1.66 | 1.98 | 0.00 | - | 2 | 112 | 38.97% |
| QQQ221216P00205000 | 2021-10-25 9:32AM EDT | 2022-12-16 | 2.96 | 2.56 | 2.93 | 0.00 | - | 5 | 465 | 37.40% |
| QQQ230120P00205000 | 2021-10-26 12:57PM EDT | 2023-01-20 | 3.11 | 2.84 | 3.58 | -0.26 | -7.72% | 9 | 806 | 37.58% |
| QQQ231215P00205000 | 2021-10-26 3:02PM EDT | 2023-12-15 | 6.14 | 5.42 | 7.48 | -0.03 | -0.49% | 130 | 555 | 34.59% |
© 2021 Verizon Media. All rights reserved.
