UK markets open in 5 hours 26 minutes
NIKKEI 225
28,945.52 -160.49 (-0.55%) HANG SENG
26,038.27 0.00 (0.00%) CRUDE OIL
84.28 -0.37 (-0.44%) GOLD FUTURES
1,793.80 +0.40 (+0.02%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,169.03 -1,695.04 (-3.70%)
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:225.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211029C00225000 | 2021-10-04 11:02AM EDT | 2021-10-29 | 126.76 | 153.69 | 154.03 | 0.00 | - | - | 0 | 0.00% |
| QQQ211119C00225000 | 2021-09-07 12:32PM EDT | 2021-11-19 | 157.46 | 138.04 | 138.27 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ211217C00225000 | 2021-08-25 5:34PM EDT | 2021-12-17 | 135.14 | 148.51 | 148.81 | 0.00 | - | 2 | 314 | 0.00% |
| QQQ211231C00225000 | 2021-09-16 1:01PM EDT | 2021-12-31 | 151.41 | 143.99 | 144.39 | 0.00 | - | 2 | 590 | 0.00% |
| QQQ220121C00225000 | 2021-10-01 9:42AM EDT | 2022-01-21 | 133.08 | 153.77 | 154.20 | 0.00 | - | 3 | 412 | 40.53% |
| QQQ220318C00225000 | 2021-10-04 11:27AM EDT | 2022-03-18 | 129.02 | 154.07 | 154.53 | 0.00 | - | 38 | 113 | 38.84% |
| QQQ220331C00225000 | 2021-10-26 12:18PM EDT | 2022-03-31 | 155.71 | 154.13 | 154.60 | +13.09 | +9.18% | 7 | 1 | 38.06% |
| QQQ220617C00225000 | 2021-10-04 11:29AM EDT | 2022-06-17 | 130.10 | 154.70 | 155.37 | 0.00 | - | 1 | 38 | 36.40% |
| QQQ220916C00225000 | 2021-10-20 1:59PM EDT | 2022-09-16 | 152.21 | 154.81 | 157.18 | 0.00 | - | - | 2 | 37.13% |
| QQQ221216C00225000 | 2021-10-26 12:44PM EDT | 2022-12-16 | 156.45 | 155.50 | 158.58 | +6.90 | +4.61% | 5 | 4,596 | 35.96% |
| QQQ230120C00225000 | 2021-10-25 11:56AM EDT | 2023-01-20 | 155.00 | 155.47 | 159.02 | 0.00 | - | 1 | 132 | 35.38% |
| QQQ231215C00225000 | 2021-09-13 1:23PM EDT | 2023-12-15 | 158.61 | 141.19 | 146.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240119C00225000 | 2021-10-22 12:21PM EDT | 2024-01-19 | 156.74 | 159.64 | 164.45 | 0.00 | - | 40 | 80 | 32.76% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211029P00225000 | 2021-10-07 11:35AM EDT | 2021-10-29 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 171.88% |
| QQQ211103P00225000 | 2021-10-06 9:30AM EDT | 2021-11-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| QQQ211105P00225000 | 2021-10-08 2:31PM EDT | 2021-11-05 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 200 | 99.22% |
| QQQ211108P00225000 | 2021-10-13 1:35PM EDT | 2021-11-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 87.50% |
| QQQ211110P00225000 | 2021-10-21 3:17PM EDT | 2021-11-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 81.25% |
| QQQ211112P00225000 | 2021-10-14 2:31PM EDT | 2021-11-12 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 78.91% |
| QQQ211119P00225000 | 2021-10-25 2:17PM EDT | 2021-11-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 241 | 67.97% |
| QQQ211126P00225000 | 2021-10-18 2:55PM EDT | 2021-11-26 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 4 | 60.94% |
| QQQ211217P00225000 | 2021-10-26 2:44PM EDT | 2021-12-17 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 329 | 32,856 | 52.44% |
| QQQ211231P00225000 | 2021-10-13 11:01AM EDT | 2021-12-31 | 0.33 | 0.11 | 0.14 | 0.00 | - | 15 | 1,108 | 49.90% |
| QQQ220121P00225000 | 2021-10-25 9:59AM EDT | 2022-01-21 | 0.27 | 0.20 | 0.25 | 0.00 | - | 10 | 4,610 | 46.68% |
| QQQ220318P00225000 | 2021-10-21 12:49PM EDT | 2022-03-18 | 0.79 | 0.61 | 0.66 | 0.00 | - | 10 | 4,282 | 41.86% |
| QQQ220331P00225000 | 2021-10-26 3:58PM EDT | 2022-03-31 | 0.76 | 0.73 | 0.79 | -0.06 | -7.32% | 20 | 472 | 41.26% |
| QQQ220617P00225000 | 2021-10-26 1:08PM EDT | 2022-06-17 | 1.55 | 1.49 | 1.67 | -0.21 | -11.93% | 4 | 6,367 | 38.54% |
| QQQ220916P00225000 | 2021-10-19 10:09AM EDT | 2022-09-16 | 3.05 | 2.54 | 2.89 | 0.00 | - | 39 | 515 | 36.71% |
| QQQ221216P00225000 | 2021-10-19 9:56AM EDT | 2022-12-16 | 4.24 | 3.77 | 4.18 | 0.00 | - | 24 | 3,063 | 35.43% |
| QQQ230120P00225000 | 2021-10-26 3:44PM EDT | 2023-01-20 | 4.62 | 4.14 | 4.97 | -0.14 | -2.94% | 550 | 1,047 | 35.57% |
| QQQ231215P00225000 | 2021-10-26 2:58PM EDT | 2023-12-15 | 8.31 | 6.51 | 9.94 | -0.04 | -0.48% | 46 | 112 | 33.12% |
| QQQ240119P00225000 | 2021-10-26 2:58PM EDT | 2024-01-19 | 8.90 | 6.55 | 10.77 | -0.11 | -1.22% | 36 | 169 | 33.27% |
© 2021 Verizon Media. All rights reserved.
