UK markets open in 7 hours 47 minutes
NIKKEI 225
28,804.85 +96.25 (+0.34%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
84.02 +0.26 (+0.31%) GOLD FUTURES
1,794.20 -2.10 (-0.12%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,176.05 -412.66 (-0.93%)
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:285.00
Callsfor25 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211103C00285000 | 2021-10-04 3:18PM EDT | 2021-11-03 | 67.44 | 88.79 | 89.05 | 0.00 | - | - | 2 | 0.00% |
| QQQ211105C00285000 | 2021-09-29 1:04PM EDT | 2021-11-05 | 75.35 | 88.80 | 89.06 | 0.00 | - | - | 1 | 0.00% |
| QQQ211119C00285000 | 2021-10-08 10:07AM EDT | 2021-11-19 | 78.25 | 88.87 | 89.13 | 0.00 | - | 1 | 994 | 36.33% |
| QQQ211217C00285000 | 2021-09-03 2:46PM EDT | 2021-12-17 | 97.77 | 70.46 | 70.69 | 0.00 | - | 1 | 613 | 0.00% |
| QQQ211231C00285000 | 2021-08-25 5:34PM EDT | 2021-12-31 | 73.73 | 89.94 | 90.21 | 0.00 | - | 2 | 13 | 37.89% |
| QQQ220121C00285000 | 2021-10-21 11:20AM EDT | 2022-01-21 | 91.91 | 89.94 | 90.19 | 0.00 | - | 7 | 685 | 33.05% |
| QQQ220318C00285000 | 2021-10-01 12:18PM EDT | 2022-03-18 | 78.15 | 91.66 | 91.91 | 0.00 | - | 3 | 26 | 32.22% |
| QQQ220331C00285000 | 2021-10-22 11:14AM EDT | 2022-03-31 | 93.31 | 91.97 | 92.24 | +1.72 | +1.88% | 1 | 14 | 31.79% |
| QQQ220617C00285000 | 2021-10-04 3:46PM EDT | 2022-06-17 | 77.05 | 94.24 | 94.84 | 0.00 | - | 1 | 2,158 | 31.06% |
| QQQ220630C00285000 | 2021-10-20 1:21PM EDT | 2022-06-30 | 94.57 | 94.45 | 95.19 | +94.57 | - | - | 1 | 30.82% |
| QQQ220916C00285000 | 2021-10-12 9:43AM EDT | 2022-09-16 | 84.75 | 96.19 | 98.20 | 0.00 | - | 2 | 2 | 30.94% |
| QQQ220930C00285000 | 2021-10-14 3:06PM EDT | 2022-09-30 | 91.05 | 96.37 | 98.38 | 0.00 | - | 2 | 6 | 30.52% |
| QQQ221216C00285000 | 2021-10-19 9:59AM EDT | 2022-12-16 | 100.00 | 98.49 | 100.95 | 0.00 | - | 1 | 1,355 | 30.31% |
| QQQ230120C00285000 | 2021-10-14 10:46AM EDT | 2023-01-20 | 92.38 | 98.67 | 102.48 | 0.00 | - | 1 | 326 | 30.61% |
| QQQ231215C00285000 | 2021-10-18 9:43AM EDT | 2023-12-15 | 103.09 | 106.50 | 111.21 | 0.00 | - | 1 | 139 | 29.29% |
| QQQ240119C00285000 | 2021-10-18 9:43AM EDT | 2024-01-19 | 104.09 | 107.42 | 112.00 | 0.00 | - | 1 | 5 | 29.16% |
Putsfor25 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211025P00285000 | 2021-10-14 1:14PM EDT | 2021-10-25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 115.63% |
| QQQ211027P00285000 | 2021-10-11 2:16PM EDT | 2021-10-27 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 81.25% |
| QQQ211029P00285000 | 2021-10-21 10:11AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 65.63% |
| QQQ211101P00285000 | 2021-10-22 12:44PM EDT | 2021-11-01 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 169 | 57.03% |
| QQQ211103P00285000 | 2021-10-20 1:41PM EDT | 2021-11-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 26 | 56.25% |
| QQQ211105P00285000 | 2021-10-22 9:33AM EDT | 2021-11-05 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 13 | 52.73% |
| QQQ211108P00285000 | 2021-10-19 1:00PM EDT | 2021-11-08 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 16 | 48.83% |
| QQQ211110P00285000 | 2021-10-20 2:23PM EDT | 2021-11-10 | 0.06 | 0.04 | 0.06 | +0.06 | - | - | 1 | 48.05% |
| QQQ211112P00285000 | 2021-10-20 3:28PM EDT | 2021-11-12 | 0.08 | 0.06 | 0.07 | 0.00 | - | 316 | 331 | 46.39% |
| QQQ211115P00285000 | 2021-10-18 10:14AM EDT | 2021-11-15 | 0.16 | 0.07 | 0.09 | 0.00 | - | 2 | 3 | 44.53% |
| QQQ211117P00285000 | 2021-10-20 3:47PM EDT | 2021-11-17 | 0.10 | 0.09 | 0.11 | +0.10 | - | - | 1 | 43.75% |
| QQQ211119P00285000 | 2021-10-22 2:25PM EDT | 2021-11-19 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 29 | 1,216 | 43.46% |
| QQQ211122P00285000 | 2021-10-22 3:24PM EDT | 2021-11-22 | 0.12 | 0.12 | 0.14 | +0.12 | - | 1 | 2 | 41.21% |
| QQQ211124P00285000 | 2021-10-22 11:04AM EDT | 2021-11-24 | 0.14 | 0.14 | 0.18 | +0.14 | - | 15 | 16 | 41.26% |
| QQQ211126P00285000 | 2021-10-22 3:32PM EDT | 2021-11-26 | 0.17 | 0.17 | 0.18 | 0.00 | - | 12 | 4 | 40.04% |
| QQQ211217P00285000 | 2021-10-22 12:57PM EDT | 2021-12-17 | 0.51 | 0.51 | 0.54 | +0.02 | +4.08% | 126 | 8,652 | 37.18% |
| QQQ211231P00285000 | 2021-10-22 4:10PM EDT | 2021-12-31 | 0.81 | 0.78 | 0.82 | +0.01 | +1.25% | 20 | 397 | 35.77% |
| QQQ220121P00285000 | 2021-10-22 11:50AM EDT | 2022-01-21 | 1.39 | 1.30 | 1.34 | +0.12 | +9.45% | 35 | 4,528 | 34.53% |
| QQQ220318P00285000 | 2021-10-22 3:41PM EDT | 2022-03-18 | 3.09 | 3.05 | 3.10 | +0.19 | +6.55% | 164 | 5,750 | 33.09% |
| QQQ220331P00285000 | 2021-10-15 10:55AM EDT | 2022-03-31 | 3.68 | 3.48 | 3.53 | 0.00 | - | 16 | 162 | 32.85% |
| QQQ220617P00285000 | 2021-10-22 3:45PM EDT | 2022-06-17 | 6.03 | 5.97 | 6.12 | +0.31 | +5.42% | 8,647 | 27,789 | 31.74% |
| QQQ220630P00285000 | 2021-10-21 3:22PM EDT | 2022-06-30 | 6.10 | 6.24 | 6.53 | 0.00 | - | 1 | 2,154 | 31.57% |
| QQQ220916P00285000 | 2021-10-22 3:49PM EDT | 2022-09-16 | 8.76 | 8.56 | 8.96 | +0.28 | +3.30% | 13 | 9,037 | 30.79% |
| QQQ220930P00285000 | 2021-10-20 2:13PM EDT | 2022-09-30 | 8.97 | 8.91 | 9.37 | 0.00 | - | 32 | 43 | 30.66% |
| QQQ221216P00285000 | 2021-10-22 3:49PM EDT | 2022-12-16 | 11.32 | 11.06 | 11.72 | +0.02 | +0.18% | 8,639 | 2,140 | 30.21% |
| QQQ230120P00285000 | 2021-10-19 2:44PM EDT | 2023-01-20 | 12.12 | 11.52 | 13.13 | 0.00 | - | 2 | 632 | 30.40% |
| QQQ231215P00285000 | 2021-10-04 12:00PM EDT | 2023-12-15 | 23.70 | 17.10 | 21.50 | 0.00 | - | 1,000 | 2,380 | 28.93% |
| QQQ240119P00285000 | 2021-10-14 3:25PM EDT | 2024-01-19 | 20.00 | 18.13 | 22.50 | 0.00 | - | 10 | 20 | 28.95% |
© 2021 Verizon Media. All rights reserved.
