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
After hours: 07:59PM EDT
Strike:215.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211022C00215000 | 2021-10-08 11:49AM EDT | 2021-10-22 | 146.26 | 153.87 | 154.19 | 0.00 | - | 1 | 1 | 162.89% |
| QQQ211101C00215000 | 2021-10-04 10:52AM EDT | 2021-11-01 | 136.91 | 153.84 | 154.22 | 0.00 | - | - | 10 | 99.61% |
| QQQ211119C00215000 | 2021-08-25 5:34PM EDT | 2021-11-19 | 152.73 | 158.28 | 158.57 | 0.00 | - | 20 | 0 | 130.62% |
| QQQ211217C00215000 | 2021-09-17 2:15PM EDT | 2021-12-17 | 158.04 | 153.92 | 154.31 | 0.00 | - | 1 | 23 | 54.59% |
| QQQ211231C00215000 | 2021-08-16 9:50AM EDT | 2021-12-31 | 152.65 | 157.96 | 158.79 | 0.00 | - | 1 | 0 | 87.10% |
| QQQ220121C00215000 | 2021-10-06 9:30AM EDT | 2022-01-21 | 139.54 | 154.00 | 154.42 | 0.00 | - | 3 | 137 | 50.02% |
| QQQ220318C00215000 | 2021-09-27 12:30PM EDT | 2022-03-18 | 155.60 | 154.27 | 154.72 | 0.00 | - | 10 | 18 | 42.97% |
| QQQ220617C00215000 | 2021-09-27 10:12AM EDT | 2022-06-17 | 156.08 | 154.74 | 155.57 | 0.00 | - | 1 | 43 | 38.83% |
| QQQ220916C00215000 | 2021-09-20 12:00AM EDT | 2022-09-16 | 167.00 | 154.91 | 156.98 | 0.00 | - | - | 1 | 37.82% |
| QQQ221216C00215000 | 2021-09-15 12:46PM EDT | 2022-12-16 | 164.32 | 155.48 | 158.14 | 0.00 | - | 1 | 107 | 36.25% |
| QQQ230120C00215000 | 2021-09-20 12:25PM EDT | 2023-01-20 | 153.60 | 155.16 | 158.97 | 0.00 | - | 16 | 22 | 36.50% |
| QQQ231215C00215000 | 2021-09-28 12:56PM EDT | 2023-12-15 | 152.76 | 157.96 | 162.00 | 0.00 | - | 1 | 16 | 31.87% |
| QQQ240119C00215000 | 2021-10-11 1:38PM EDT | 2024-01-19 | 152.95 | 158.23 | 162.50 | 0.00 | - | 1 | 2 | 31.76% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211018P00215000 | 2021-10-05 12:12PM EDT | 2021-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 218.75% |
| QQQ211020P00215000 | 2021-09-23 11:35AM EDT | 2021-10-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 156.25% |
| QQQ211022P00215000 | 2021-10-06 2:05PM EDT | 2021-10-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 125.00% |
| QQQ211025P00215000 | 2021-10-08 2:27PM EDT | 2021-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| QQQ211027P00215000 | 2021-10-11 10:39AM EDT | 2021-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| QQQ211029P00215000 | 2021-10-08 4:14PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 153 | 84.38% |
| QQQ211103P00215000 | 2021-10-07 1:32PM EDT | 2021-11-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 71.88% |
| QQQ211105P00215000 | 2021-10-08 1:01PM EDT | 2021-11-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 72.66% |
| QQQ211108P00215000 | 2021-10-08 1:01PM EDT | 2021-11-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 67.97% |
| QQQ211112P00215000 | 2021-10-01 9:37AM EDT | 2021-11-12 | 0.09 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 64.84% |
| QQQ211119P00215000 | 2021-10-15 3:12PM EDT | 2021-11-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 331 | 61.33% |
| QQQ211217P00215000 | 2021-10-07 3:42PM EDT | 2021-12-17 | 0.22 | 0.11 | 0.14 | 0.00 | - | 4 | 5,725 | 52.64% |
| QQQ211231P00215000 | 2021-10-15 3:49PM EDT | 2021-12-31 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 15 | 388 | 50.24% |
| QQQ220121P00215000 | 2021-10-14 3:57PM EDT | 2022-01-21 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 10 | 1,933 | 46.88% |
| QQQ220318P00215000 | 2021-10-12 12:21PM EDT | 2022-03-18 | 0.98 | 0.65 | 0.69 | 0.00 | - | 220 | 741 | 42.19% |
| QQQ220617P00215000 | 2021-10-15 11:22AM EDT | 2022-06-17 | 1.53 | 1.46 | 1.60 | -0.45 | -22.73% | 2 | 331 | 38.76% |
| QQQ220916P00215000 | 2021-10-11 11:40AM EDT | 2022-09-16 | 3.20 | 2.42 | 2.68 | 0.00 | - | - | 2 | 36.82% |
| QQQ221216P00215000 | 2021-10-15 1:19PM EDT | 2022-12-16 | 3.55 | 3.38 | 3.78 | -1.01 | -22.15% | 1 | 409 | 35.37% |
| QQQ230120P00215000 | 2021-10-14 12:09PM EDT | 2023-01-20 | 4.03 | 3.81 | 4.47 | 0.00 | - | 1 | 850 | 35.45% |
| QQQ231215P00215000 | 2021-09-28 11:22AM EDT | 2023-12-15 | 9.06 | 5.85 | 8.25 | 0.00 | - | 2 | 55 | 32.15% |
| QQQ240119P00215000 | 2021-09-20 3:23PM EDT | 2024-01-19 | 10.00 | 5.82 | 8.75 | 0.00 | - | - | 30 | 32.04% |
© 2021 Verizon Media. All rights reserved.
