UK markets open in 7 hours 49 minutes
NIKKEI 225
28,804.85 +96.25 (+0.34%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
83.99 +0.23 (+0.27%) GOLD FUTURES
1,794.20 -2.10 (-0.12%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,201.25 -357.37 (-0.80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
374.10-3.17 (-0.84%)
At close: 4:00PM EDT
373.37 -0.73 (-0.20%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:245.00
Callsfor25 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211119C00245000 | 2021-10-14 10:27AM EDT | 2021-11-19 | 120.13 | 128.77 | 129.05 | 0.00 | - | 3 | 23 | 0.00% |
| QQQ211217C00245000 | 2021-09-20 11:59AM EDT | 2021-12-17 | 120.65 | 128.86 | 129.17 | 0.00 | - | 10 | 126 | 41.60% |
| QQQ211231C00245000 | 2021-09-17 3:15PM EDT | 2021-12-31 | 128.69 | 124.13 | 124.53 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ220121C00245000 | 2021-10-21 3:21PM EDT | 2022-01-21 | 132.00 | 129.06 | 129.37 | 0.00 | - | 15 | 865 | 38.38% |
| QQQ220318C00245000 | 2021-10-04 11:25AM EDT | 2022-03-18 | 109.78 | 129.75 | 130.06 | 0.00 | - | 20 | 30 | 36.77% |
| QQQ220331C00245000 | 2021-08-25 5:34PM EDT | 2022-03-31 | 106.05 | 130.13 | 130.50 | 0.00 | - | 2 | 1 | 37.83% |
| QQQ220617C00245000 | 2021-08-25 5:34PM EDT | 2022-06-17 | 112.05 | 131.31 | 131.99 | 0.00 | - | 1 | 46 | 36.22% |
| QQQ221216C00245000 | 2021-10-08 2:48PM EDT | 2022-12-16 | 124.00 | 132.98 | 135.62 | 0.00 | - | 1 | 386 | 33.82% |
| QQQ230120C00245000 | 2021-09-08 11:01AM EDT | 2023-01-20 | 141.58 | 122.04 | 125.70 | 0.00 | - | 1 | 353 | 0.00% |
| QQQ231215C00245000 | 2021-09-07 3:50PM EDT | 2023-12-15 | 147.01 | 127.17 | 132.00 | 0.00 | - | 1 | 82 | 19.89% |
Putsfor25 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00245000 | 2021-10-08 2:27PM EDT | 2021-10-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 121.88% |
| QQQ211029P00245000 | 2021-10-18 10:33AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 100.00% |
| QQQ211105P00245000 | 2021-10-22 2:40PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5 | 68.75% |
| QQQ211110P00245000 | 2021-10-18 2:24AM EDT | 2021-11-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 2 | 63.28% |
| QQQ211112P00245000 | 2021-10-19 10:34AM EDT | 2021-11-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 24 | 61.33% |
| QQQ211115P00245000 | 2021-10-20 4:12PM EDT | 2021-11-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 52 | 57.03% |
| QQQ211117P00245000 | 2021-10-18 12:07PM EDT | 2021-11-17 | 0.05 | 0.02 | 0.04 | +0.05 | - | - | 5 | 57.03% |
| QQQ211119P00245000 | 2021-10-22 9:56AM EDT | 2021-11-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 364 | 57.03% |
| QQQ211217P00245000 | 2021-10-22 3:25PM EDT | 2021-12-17 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 3 | 34,817 | 46.34% |
| QQQ211231P00245000 | 2021-10-22 11:20AM EDT | 2021-12-31 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 2 | 462 | 44.19% |
| QQQ220121P00245000 | 2021-10-22 2:48PM EDT | 2022-01-21 | 0.47 | 0.45 | 0.48 | +0.03 | +6.82% | 129 | 2,810 | 41.82% |
| QQQ220318P00245000 | 2021-10-22 11:29AM EDT | 2022-03-18 | 1.24 | 1.23 | 1.28 | +0.02 | +1.64% | 85 | 2,812 | 38.86% |
| QQQ220331P00245000 | 2021-10-08 2:45PM EDT | 2022-03-31 | 2.35 | 1.43 | 1.49 | 0.00 | - | 5 | 83 | 38.36% |
| QQQ220617P00245000 | 2021-10-22 2:54PM EDT | 2022-06-17 | 2.82 | 2.80 | 2.93 | +0.12 | +4.44% | 50 | 1,920 | 36.38% |
| QQQ220916P00245000 | 2021-10-19 9:56AM EDT | 2022-09-16 | 4.38 | 4.31 | 4.65 | +4.38 | - | - | 39 | 34.77% |
| QQQ221216P00245000 | 2021-10-21 12:46PM EDT | 2022-12-16 | 5.95 | 5.92 | 6.36 | 0.00 | - | 1 | 1,649 | 33.61% |
| QQQ230120P00245000 | 2021-10-22 1:46PM EDT | 2023-01-20 | 6.85 | 6.15 | 7.40 | -0.01 | -0.15% | 1 | 1,147 | 33.81% |
| QQQ231215P00245000 | 2021-10-13 10:57AM EDT | 2023-12-15 | 12.96 | 9.83 | 13.19 | 0.00 | - | 19 | 98 | 31.36% |
| QQQ240119P00245000 | 2021-10-21 11:08AM EDT | 2024-01-19 | 11.67 | 10.40 | 14.50 | 0.00 | - | 2 | 223 | 31.80% |
© 2021 Verizon Media. All rights reserved.
