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:235.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211029C00235000 | 2021-10-04 10:27AM EDT | 2021-10-29 | 119.08 | 133.87 | 134.19 | 0.00 | - | 20 | 30 | 93.75% |
| QQQ211119C00235000 | 2021-08-25 1:04PM EDT | 2021-11-19 | 139.85 | 138.37 | 138.66 | 0.00 | - | 1 | 0 | 113.48% |
| QQQ211217C00235000 | 2021-09-21 10:54AM EDT | 2021-12-17 | 131.06 | 134.00 | 134.40 | 0.00 | - | 10 | 616 | 53.00% |
| QQQ211231C00235000 | 2021-09-24 10:33AM EDT | 2021-12-31 | 136.80 | 134.05 | 134.45 | 0.00 | - | 2 | 97 | 48.63% |
| QQQ220121C00235000 | 2021-09-14 2:56PM EDT | 2022-01-21 | 140.58 | 134.16 | 134.57 | 0.00 | - | 24 | 129 | 44.50% |
| QQQ220318C00235000 | 2021-10-04 11:22AM EDT | 2022-03-18 | 119.40 | 134.65 | 135.10 | 0.00 | - | 23 | 37 | 39.38% |
| QQQ220331C00235000 | 2021-10-04 11:50AM EDT | 2022-03-31 | 118.66 | 134.74 | 135.22 | 0.00 | - | 2 | 32 | 38.51% |
| QQQ220617C00235000 | 2021-08-30 10:26AM EDT | 2022-06-17 | 146.78 | 127.78 | 128.39 | 0.00 | - | 3 | 78 | 0.00% |
| QQQ221216C00235000 | 2021-10-12 2:10PM EDT | 2022-12-16 | 128.50 | 137.12 | 139.77 | 0.00 | - | 1 | 349 | 34.24% |
| QQQ230120C00235000 | 2021-10-15 12:09PM EDT | 2023-01-20 | 137.25 | 136.89 | 140.70 | -3.79 | -2.69% | 1 | 47 | 34.38% |
| QQQ231215C00235000 | 2021-10-05 1:13PM EDT | 2023-12-15 | 132.75 | 140.82 | 145.00 | 0.00 | - | 1 | 50 | 30.79% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211018P00235000 | 2021-10-06 2:40PM EDT | 2021-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 184.38% |
| QQQ211020P00235000 | 2021-09-22 3:09PM EDT | 2021-10-20 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| QQQ211022P00235000 | 2021-10-04 11:24AM EDT | 2021-10-22 | 0.06 | 0.00 | 0.01 | 0.00 | - | 69 | 70 | 106.25% |
| QQQ211027P00235000 | 2021-10-11 10:00AM EDT | 2021-10-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| QQQ211029P00235000 | 2021-10-07 2:29PM EDT | 2021-10-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | 32 | 344 | 71.88% |
| QQQ211101P00235000 | 2021-10-11 10:05AM EDT | 2021-11-01 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 68.75% |
| QQQ211105P00235000 | 2021-10-11 9:42AM EDT | 2021-11-05 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 63.28% |
| QQQ211110P00235000 | 2021-10-11 9:47AM EDT | 2021-11-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 2 | 58.20% |
| QQQ211112P00235000 | 2021-10-11 9:54AM EDT | 2021-11-12 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 58.20% |
| QQQ211119P00235000 | 2021-10-15 3:27PM EDT | 2021-11-19 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 6 | 4,756 | 55.47% |
| QQQ211217P00235000 | 2021-10-13 3:45PM EDT | 2021-12-17 | 0.29 | 0.19 | 0.22 | 0.00 | - | 25 | 3,945 | 47.85% |
| QQQ211231P00235000 | 2021-10-06 12:21PM EDT | 2021-12-31 | 0.72 | 0.28 | 0.30 | 0.00 | - | 200 | 220 | 45.07% |
| QQQ220121P00235000 | 2021-10-15 9:38AM EDT | 2022-01-21 | 0.44 | 0.43 | 0.46 | -0.01 | -2.22% | 1 | 4,729 | 42.43% |
| QQQ220318P00235000 | 2021-10-14 3:27PM EDT | 2022-03-18 | 1.10 | 1.03 | 1.07 | 0.00 | - | 20 | 2,922 | 38.86% |
| QQQ220331P00235000 | 2021-10-11 2:05PM EDT | 2022-03-31 | 1.84 | 1.19 | 1.26 | 0.00 | - | 1 | 90 | 38.45% |
| QQQ220617P00235000 | 2021-10-15 10:55AM EDT | 2022-06-17 | 2.28 | 2.25 | 2.41 | -0.67 | -22.71% | 1 | 1,668 | 36.24% |
| QQQ220916P00235000 | 2021-10-14 2:53PM EDT | 2022-09-16 | 3.96 | 3.59 | 3.88 | 0.00 | - | 45 | 192 | 34.64% |
| QQQ221216P00235000 | 2021-10-01 9:30AM EDT | 2022-12-16 | 7.02 | 4.93 | 5.38 | 0.00 | - | 7 | 476 | 33.52% |
| QQQ230120P00235000 | 2021-10-07 9:30AM EDT | 2023-01-20 | 7.02 | 5.38 | 6.21 | 0.00 | - | 1 | 1,879 | 33.57% |
| QQQ231215P00235000 | 2021-10-14 12:01PM EDT | 2023-12-15 | 10.00 | 8.25 | 11.05 | 0.00 | - | 1 | 1,191 | 30.83% |
| QQQ240119P00235000 | 2021-09-29 1:51PM EDT | 2024-01-19 | 11.95 | 8.25 | 11.66 | 0.00 | - | 1 | 2 | 30.74% |
© 2021 Verizon Media. All rights reserved.
