UK markets open in 5 hours 20 minutes
NIKKEI 225
28,930.00 -176.01 (-0.60%) HANG SENG
25,795.17 -243.10 (-0.93%) CRUDE OIL
84.17 -0.48 (-0.57%) GOLD FUTURES
1,793.10 -0.30 (-0.02%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,137.39 -1,700.86 (-3.71%)
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:275.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211029C00275000 | 2021-10-21 9:40AM EDT | 2021-10-29 | 99.58 | 103.74 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ211108C00275000 | 2021-10-07 10:59AM EDT | 2021-11-08 | 90.54 | 103.72 | 104.05 | 0.00 | - | - | 1 | 0.00% |
| QQQ211119C00275000 | 2021-10-15 2:49PM EDT | 2021-11-19 | 93.45 | 103.76 | 104.07 | 0.00 | - | 5 | 549 | 0.00% |
| QQQ211217C00275000 | 2021-10-20 1:18PM EDT | 2021-12-17 | 99.36 | 103.99 | 104.32 | 0.00 | - | 1 | 2,654 | 37.84% |
| QQQ211231C00275000 | 2021-09-08 2:42PM EDT | 2021-12-31 | 106.58 | 87.08 | 87.42 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220121C00275000 | 2021-10-08 11:56AM EDT | 2022-01-21 | 88.35 | 104.42 | 104.72 | 0.00 | - | 2 | 690 | 34.55% |
| QQQ220318C00275000 | 2021-10-22 9:47AM EDT | 2022-03-18 | 103.06 | 105.60 | 105.93 | 0.00 | - | 2 | 25 | 33.34% |
| QQQ220331C00275000 | 2021-10-11 10:52AM EDT | 2022-03-31 | 91.28 | 105.77 | 106.19 | 0.00 | - | 2 | 3 | 32.90% |
| QQQ220617C00275000 | 2021-10-26 9:50AM EDT | 2022-06-17 | 110.12 | 107.51 | 108.25 | +9.74 | +9.70% | 9 | 928 | 31.96% |
| QQQ220630C00275000 | 2021-10-01 10:41AM EDT | 2022-06-30 | 88.57 | 107.68 | 108.55 | 0.00 | - | 1 | 2 | 31.72% |
| QQQ220916C00275000 | 2021-09-29 11:52AM EDT | 2022-09-16 | 95.80 | 108.90 | 111.22 | 0.00 | - | 1 | 4 | 31.92% |
| QQQ221216C00275000 | 2021-10-22 12:05PM EDT | 2022-12-16 | 107.92 | 110.81 | 113.84 | 0.00 | - | 1 | 1,344 | 31.42% |
| QQQ230120C00275000 | 2021-10-22 1:47PM EDT | 2023-01-20 | 115.00 | 111.08 | 114.89 | +7.94 | +7.42% | 1 | 142 | 31.33% |
| QQQ231215C00275000 | 2021-10-26 11:58AM EDT | 2023-12-15 | 121.62 | 118.50 | 123.11 | +11.53 | +10.47% | 1 | 297 | 30.04% |
| QQQ240119C00275000 | 2021-09-21 9:41AM EDT | 2024-01-19 | 114.50 | 115.01 | 119.50 | 0.00 | - | - | 2 | 26.82% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00275000 | 2021-10-14 9:54AM EDT | 2021-10-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 187.50% |
| QQQ211029P00275000 | 2021-10-22 10:52AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 568 | 115.63% |
| QQQ211101P00275000 | 2021-10-18 10:20AM EDT | 2021-11-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 81.25% |
| QQQ211103P00275000 | 2021-10-18 1:41PM EDT | 2021-11-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 38 | 70.31% |
| QQQ211105P00275000 | 2021-10-22 9:53AM EDT | 2021-11-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 65.63% |
| QQQ211108P00275000 | 2021-10-07 3:35PM EDT | 2021-11-08 | 0.19 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 58.59% |
| QQQ211110P00275000 | 2021-10-21 2:16PM EDT | 2021-11-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 54.69% |
| QQQ211112P00275000 | 2021-10-19 2:04PM EDT | 2021-11-12 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 5 | 53.52% |
| QQQ211115P00275000 | 2021-10-11 12:03PM EDT | 2021-11-15 | 0.24 | 0.02 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| QQQ211117P00275000 | 2021-10-25 12:49PM EDT | 2021-11-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 4 | 50.39% |
| QQQ211119P00275000 | 2021-10-26 11:54AM EDT | 2021-11-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 11 | 3,253 | 49.90% |
| QQQ211122P00275000 | 2021-10-22 3:24PM EDT | 2021-11-22 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 1 | 47.66% |
| QQQ211124P00275000 | 2021-10-22 2:27PM EDT | 2021-11-24 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 1 | 47.07% |
| QQQ211126P00275000 | 2021-10-25 1:19PM EDT | 2021-11-26 | 0.08 | 0.08 | 0.11 | 0.00 | - | 5 | 9 | 45.51% |
| QQQ211217P00275000 | 2021-10-25 3:36PM EDT | 2021-12-17 | 0.30 | 0.28 | 0.31 | 0.00 | - | 85 | 16,525 | 40.33% |
| QQQ211231P00275000 | 2021-10-26 3:58PM EDT | 2021-12-31 | 0.46 | 0.44 | 0.49 | -0.03 | -6.12% | 20 | 282 | 38.43% |
| QQQ220121P00275000 | 2021-10-26 3:44PM EDT | 2022-01-21 | 0.78 | 0.77 | 0.83 | -0.06 | -7.14% | 8 | 11,109 | 36.62% |
| QQQ220318P00275000 | 2021-10-26 3:45PM EDT | 2022-03-18 | 1.99 | 1.99 | 2.06 | -0.16 | -7.44% | 3,390 | 2,677 | 34.36% |
| QQQ220331P00275000 | 2021-10-26 9:46AM EDT | 2022-03-31 | 2.27 | 2.30 | 2.41 | -0.37 | -14.02% | 1 | 314 | 34.13% |
| QQQ220617P00275000 | 2021-10-26 12:18PM EDT | 2022-06-17 | 4.31 | 4.19 | 4.43 | -0.74 | -14.65% | 291 | 7,929 | 32.63% |
| QQQ220630P00275000 | 2021-10-19 9:56AM EDT | 2022-06-30 | 5.22 | 4.46 | 4.80 | 0.00 | - | 21 | 1,443 | 32.50% |
| QQQ220916P00275000 | 2021-10-25 10:47AM EDT | 2022-09-16 | 7.16 | 6.45 | 6.91 | 0.00 | - | 15 | 468 | 31.67% |
| QQQ220930P00275000 | 2021-10-19 10:08AM EDT | 2022-09-30 | 7.69 | 6.77 | 7.30 | 0.00 | - | 20 | 24 | 31.57% |
| QQQ221216P00275000 | 2021-10-19 2:01PM EDT | 2022-12-16 | 9.66 | 8.66 | 9.36 | 0.00 | - | 1 | 4,569 | 31.03% |
| QQQ230120P00275000 | 2021-10-21 2:46PM EDT | 2023-01-20 | 10.47 | 8.84 | 10.56 | 0.00 | - | 1 | 2,576 | 31.14% |
| QQQ231215P00275000 | 2021-10-26 4:12PM EDT | 2023-12-15 | 16.67 | 14.40 | 18.20 | -0.25 | -1.48% | 2 | 1,166 | 29.52% |
| QQQ240119P00275000 | 2021-10-26 4:12PM EDT | 2024-01-19 | 17.39 | 16.16 | 19.50 | +1.51 | +9.51% | 1 | 213 | 29.78% |
© 2021 Verizon Media. All rights reserved.
