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:324.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211101C00324000 | 2021-10-05 11:25AM EDT | 2021-11-01 | 35.74 | 45.03 | 45.39 | 0.00 | - | - | 2 | 35.99% |
| QQQ211119C00324000 | 2021-10-13 9:31AM EDT | 2021-11-19 | 37.72 | 45.74 | 46.06 | 0.00 | - | 49 | 96 | 30.03% |
| QQQ211217C00324000 | 2021-10-15 11:46AM EDT | 2021-12-17 | 46.16 | 47.21 | 47.46 | +7.08 | +18.12% | 1 | 4,270 | 27.72% |
| QQQ211231C00324000 | 2021-10-06 10:28AM EDT | 2021-12-31 | 39.83 | 47.79 | 48.15 | 0.00 | - | 1 | 38 | 27.03% |
| QQQ220121C00324000 | 2021-10-12 3:56PM EDT | 2022-01-21 | 40.39 | 48.88 | 49.20 | 0.00 | - | 75 | 1,217 | 26.37% |
| QQQ220318C00324000 | 2021-10-08 12:10PM EDT | 2022-03-18 | 48.27 | 52.27 | 52.69 | 0.00 | - | 2 | 7 | 26.61% |
| QQQ220331C00324000 | 2021-10-01 2:36PM EDT | 2022-03-31 | 48.00 | 52.85 | 53.31 | 0.00 | - | 17 | 29 | 26.42% |
| QQQ220617C00324000 | 2021-08-23 1:12PM EDT | 2022-06-17 | 62.83 | 62.30 | 62.97 | 0.00 | - | - | 1 | 32.10% |
| QQQ220630C00324000 | 2021-10-13 11:56AM EDT | 2022-06-30 | 50.95 | 57.28 | 58.25 | 0.00 | - | 1 | 17 | 26.53% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211018P00324000 | 2021-10-15 10:38AM EDT | 2021-10-18 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 86 | 57.81% |
| QQQ211020P00324000 | 2021-10-13 10:14AM EDT | 2021-10-20 | 0.15 | 0.02 | 0.03 | 0.00 | - | 1 | 352 | 48.63% |
| QQQ211022P00324000 | 2021-10-15 3:29PM EDT | 2021-10-22 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 3 | 329 | 43.16% |
| QQQ211025P00324000 | 2021-10-11 11:19AM EDT | 2021-10-25 | 0.32 | 0.05 | 0.07 | 0.00 | - | - | 1 | 35.84% |
| QQQ211027P00324000 | 2021-10-05 10:24AM EDT | 2021-10-27 | 1.45 | 0.10 | 0.12 | 0.00 | - | 30 | 33 | 34.86% |
| QQQ211029P00324000 | 2021-10-13 1:52PM EDT | 2021-10-29 | 0.48 | 0.16 | 0.18 | 0.00 | - | 1 | 66 | 34.08% |
| QQQ211101P00324000 | 2021-10-13 11:09AM EDT | 2021-11-01 | 0.65 | 0.19 | 0.21 | 0.00 | - | 1 | 82 | 31.49% |
| QQQ211103P00324000 | 2021-10-14 2:29PM EDT | 2021-11-03 | 0.35 | 0.27 | 0.29 | 0.00 | - | 20 | 564 | 31.35% |
| QQQ211105P00324000 | 2021-10-15 12:29PM EDT | 2021-11-05 | 0.39 | 0.34 | 0.37 | -0.06 | -13.33% | 15 | 43 | 31.06% |
| QQQ211108P00324000 | 2021-10-14 2:34PM EDT | 2021-11-08 | 0.45 | 0.40 | 0.42 | -0.06 | -11.76% | 20 | 88 | 29.64% |
| QQQ211110P00324000 | 2021-10-11 9:41AM EDT | 2021-11-10 | 1.57 | 0.49 | 0.51 | 0.00 | - | 2 | 7 | 29.52% |
| QQQ211112P00324000 | 2021-10-14 11:34AM EDT | 2021-11-12 | 0.82 | 0.59 | 0.61 | 0.00 | - | 11 | 135 | 29.44% |
| QQQ211115P00324000 | 2021-10-15 9:48AM EDT | 2021-11-15 | 0.72 | 0.63 | 0.66 | -0.08 | -10.00% | 4 | 2 | 28.39% |
| QQQ211119P00324000 | 2021-10-15 4:04PM EDT | 2021-11-19 | 0.87 | 0.87 | 0.89 | -0.21 | -19.44% | 81 | 1,376 | 28.47% |
| QQQ211126P00324000 | 2021-10-15 12:16PM EDT | 2021-11-26 | 1.16 | 1.11 | 1.13 | -0.18 | -13.43% | 1 | 38 | 27.42% |
| QQQ211217P00324000 | 2021-10-14 2:32PM EDT | 2021-12-17 | 2.67 | 2.32 | 2.36 | 0.00 | - | 27 | 4,338 | 27.19% |
| QQQ211231P00324000 | 2021-10-15 1:11PM EDT | 2021-12-31 | 3.13 | 3.08 | 3.13 | -2.38 | -43.19% | 10 | 259 | 26.83% |
| QQQ220121P00324000 | 2021-10-14 12:37PM EDT | 2022-01-21 | 4.69 | 4.20 | 4.26 | 0.00 | - | 157 | 917 | 26.39% |
| QQQ220318P00324000 | 2021-10-11 1:34PM EDT | 2022-03-18 | 7.63 | 7.48 | 7.57 | -3.22 | -29.68% | 1 | 703 | 26.36% |
| QQQ220331P00324000 | 2021-10-12 1:26PM EDT | 2022-03-31 | 8.39 | 8.26 | 8.38 | -3.64 | -30.26% | 4 | 15 | 26.46% |
| QQQ220617P00324000 | 2021-10-04 10:33AM EDT | 2022-06-17 | 18.99 | 12.29 | 12.55 | 0.00 | - | 1 | 48 | 26.45% |
| QQQ220630P00324000 | 2021-09-15 3:12PM EDT | 2022-06-30 | 13.95 | 12.94 | 13.36 | 0.00 | - | 1,000 | 745 | 26.61% |
© 2021 Verizon Media. All rights reserved.
