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:265.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211022C00265000 | 2021-10-11 9:30AM EDT | 2021-10-22 | 94.65 | 103.87 | 104.17 | 0.00 | - | 8 | 9 | 102.73% |
| QQQ211119C00265000 | 2021-09-29 1:31PM EDT | 2021-11-19 | 94.70 | 103.96 | 104.30 | 0.00 | - | 13 | 725 | 52.54% |
| QQQ211217C00265000 | 2021-09-24 3:58PM EDT | 2021-12-17 | 109.38 | 104.25 | 104.61 | 0.00 | - | 30 | 1,074 | 43.02% |
| QQQ211231C00265000 | 2021-10-13 11:25AM EDT | 2021-12-31 | 94.36 | 104.36 | 104.74 | 0.00 | - | 3 | 146 | 40.08% |
| QQQ220121C00265000 | 2021-10-12 1:18PM EDT | 2022-01-21 | 93.75 | 104.62 | 105.02 | 0.00 | - | 1 | 3,609 | 37.53% |
| QQQ220318C00265000 | 2021-09-20 9:51AM EDT | 2022-03-18 | 106.94 | 105.71 | 106.12 | 0.00 | - | 1 | 65 | 34.66% |
| QQQ220331C00265000 | 2021-08-25 5:34PM EDT | 2022-03-31 | 106.48 | 111.19 | 111.55 | 0.00 | - | 4 | 7 | 47.15% |
| QQQ220617C00265000 | 2021-08-25 5:34PM EDT | 2022-06-17 | 108.26 | 112.88 | 113.57 | 0.00 | - | 2 | 795 | 42.19% |
| QQQ220630C00265000 | 2021-10-14 10:49AM EDT | 2022-06-30 | 104.84 | 107.61 | 108.69 | 0.00 | - | 1 | 6 | 32.72% |
| QQQ220916C00265000 | 2021-10-14 12:17PM EDT | 2022-09-16 | 107.52 | 108.97 | 110.95 | 0.00 | - | 2 | 2 | 32.29% |
| QQQ221216C00265000 | 2021-10-12 3:52PM EDT | 2022-12-16 | 101.64 | 110.74 | 113.32 | 0.00 | - | 6 | 343 | 31.62% |
| QQQ230120C00265000 | 2021-10-12 10:48AM EDT | 2023-01-20 | 101.64 | 110.63 | 114.44 | 0.00 | - | 1 | 340 | 31.67% |
| QQQ231215C00265000 | 2021-09-17 1:01PM EDT | 2023-12-15 | 124.43 | 116.19 | 121.00 | 0.00 | - | 10 | 750 | 29.38% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211018P00265000 | 2021-10-07 3:15PM EDT | 2021-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| QQQ211020P00265000 | 2021-09-27 1:08PM EDT | 2021-10-20 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| QQQ211022P00265000 | 2021-10-11 11:57AM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 79.69% |
| QQQ211025P00265000 | 2021-10-12 1:56PM EDT | 2021-10-25 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 65.63% |
| QQQ211027P00265000 | 2021-10-11 9:35AM EDT | 2021-10-27 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 62.50% |
| QQQ211029P00265000 | 2021-10-07 3:49PM EDT | 2021-10-29 | 0.09 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 59.38% |
| QQQ211101P00265000 | 2021-10-12 3:31PM EDT | 2021-11-01 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 54.69% |
| QQQ211105P00265000 | 2021-10-15 2:57PM EDT | 2021-11-05 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 12,176 | 52.34% |
| QQQ211108P00265000 | 2021-10-04 10:05AM EDT | 2021-11-08 | 0.31 | 0.04 | 0.06 | 0.00 | - | - | 2 | 50.78% |
| QQQ211110P00265000 | 2021-10-08 2:50PM EDT | 2021-11-10 | 0.16 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 49.61% |
| QQQ211112P00265000 | 2021-10-13 11:49AM EDT | 2021-11-12 | 0.14 | 0.07 | 0.09 | 0.00 | - | 10 | 120 | 49.12% |
| QQQ211115P00265000 | 2021-10-11 12:34PM EDT | 2021-11-15 | 0.18 | 0.08 | 0.10 | 0.00 | - | - | 2 | 47.17% |
| QQQ211119P00265000 | 2021-10-15 3:28PM EDT | 2021-11-19 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 33 | 29,059 | 46.19% |
| QQQ211126P00265000 | 2021-10-15 9:55AM EDT | 2021-11-26 | 0.19 | 0.16 | 0.18 | -0.14 | -42.42% | 5 | 6 | 43.46% |
| QQQ211217P00265000 | 2021-10-15 3:26PM EDT | 2021-12-17 | 0.44 | 0.42 | 0.44 | -0.04 | -8.33% | 225 | 15,650 | 40.19% |
| QQQ211231P00265000 | 2021-10-15 10:24AM EDT | 2021-12-31 | 0.61 | 0.59 | 0.62 | -0.07 | -10.29% | 1 | 347 | 38.38% |
| QQQ220121P00265000 | 2021-10-15 11:55AM EDT | 2022-01-21 | 0.97 | 0.90 | 0.94 | -0.04 | -3.96% | 323 | 3,391 | 36.59% |
| QQQ220318P00265000 | 2021-10-15 11:02AM EDT | 2022-03-18 | 2.05 | 2.05 | 2.10 | -1.25 | -37.88% | 16 | 1,912 | 34.41% |
| QQQ220331P00265000 | 2021-10-04 10:44AM EDT | 2022-03-31 | 4.77 | 2.34 | 2.42 | 0.00 | - | 15 | 449 | 34.14% |
| QQQ220617P00265000 | 2021-10-08 10:41AM EDT | 2022-06-17 | 5.79 | 4.15 | 4.35 | 0.00 | - | 1 | 6,546 | 32.78% |
| QQQ220630P00265000 | 2021-10-14 11:22AM EDT | 2022-06-30 | 4.90 | 4.43 | 4.71 | 0.00 | - | 1 | 374 | 32.68% |
| QQQ220916P00265000 | 2021-10-07 10:06AM EDT | 2022-09-16 | 7.82 | 6.25 | 6.62 | 0.00 | - | - | 94 | 31.74% |
| QQQ220930P00265000 | 2021-10-11 12:57PM EDT | 2022-09-30 | 8.59 | 6.54 | 6.95 | 0.00 | - | 4 | 4 | 31.58% |
| QQQ221216P00265000 | 2021-10-12 3:34PM EDT | 2022-12-16 | 10.52 | 8.29 | 8.85 | 0.00 | - | 4 | 337 | 31.01% |
| QQQ230120P00265000 | 2021-10-14 10:32AM EDT | 2023-01-20 | 9.99 | 8.78 | 9.95 | 0.00 | - | 1 | 3,422 | 31.08% |
| QQQ231215P00265000 | 2021-10-14 12:29PM EDT | 2023-12-15 | 15.03 | 14.75 | 16.56 | 0.00 | - | 5 | 347 | 29.05% |
| QQQ240119P00265000 | 2021-10-15 10:26AM EDT | 2024-01-19 | 15.21 | 13.06 | 17.34 | -2.32 | -13.23% | 2 | 12 | 28.99% |
© 2021 Verizon Media. All rights reserved.
