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:332.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211018C00332000 | 2021-10-12 12:10PM EDT | 2021-10-18 | 27.10 | 36.83 | 37.20 | 0.00 | - | - | 6 | 64.06% |
| QQQ211022C00332000 | 2021-10-15 3:50PM EDT | 2021-10-22 | 36.43 | 36.93 | 37.24 | +14.46 | +65.82% | 40 | 11 | 45.90% |
| QQQ211025C00332000 | 2021-10-15 10:30AM EDT | 2021-10-25 | 35.12 | 36.94 | 37.30 | +12.43 | +54.78% | 1 | 11 | 38.77% |
| QQQ211027C00332000 | 2021-10-07 10:34AM EDT | 2021-10-27 | 34.18 | 37.02 | 37.34 | 0.00 | - | 1 | 1 | 35.79% |
| QQQ211029C00332000 | 2021-10-05 10:39AM EDT | 2021-10-29 | 26.87 | 37.11 | 37.43 | 0.00 | - | - | 3 | 34.28% |
| QQQ211101C00332000 | 2021-10-05 11:25AM EDT | 2021-11-01 | 28.56 | 37.14 | 37.53 | 0.00 | - | - | 7 | 32.13% |
| QQQ211108C00332000 | 2021-10-12 9:52AM EDT | 2021-11-08 | 28.89 | 37.44 | 37.81 | 0.00 | - | - | 5 | 29.25% |
| QQQ211119C00332000 | 2021-10-11 3:59PM EDT | 2021-11-19 | 30.01 | 38.09 | 38.40 | 0.00 | - | 2 | 74 | 27.47% |
| QQQ211126C00332000 | 2021-10-14 12:48PM EDT | 2021-11-26 | 36.58 | 38.47 | 38.65 | 0.00 | - | 1 | 1 | 26.15% |
| QQQ211217C00332000 | 2021-09-27 2:15PM EDT | 2021-12-17 | 43.48 | 39.94 | 40.16 | 0.00 | - | 10 | 591 | 26.00% |
| QQQ211231C00332000 | 2021-10-04 12:13PM EDT | 2021-12-31 | 29.85 | 40.72 | 40.91 | 0.00 | - | 8 | 23 | 25.33% |
| QQQ220121C00332000 | 2021-10-06 1:11PM EDT | 2022-01-21 | 34.00 | 42.01 | 42.22 | 0.00 | - | 43 | 1,216 | 25.06% |
| QQQ220318C00332000 | 2021-09-02 9:46AM EDT | 2022-03-18 | 59.05 | 41.42 | 41.64 | 0.00 | - | 1 | 310 | 19.04% |
| QQQ220331C00332000 | 2021-09-28 12:10PM EDT | 2022-03-31 | 43.69 | 46.32 | 46.74 | 0.00 | - | 1 | 7 | 25.34% |
| QQQ220617C00332000 | 2021-09-27 9:58AM EDT | 2022-06-17 | 52.80 | 50.66 | 51.47 | 0.00 | - | - | 1 | 25.76% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211018P00332000 | 2021-10-15 3:55PM EDT | 2021-10-18 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 101 | 285 | 50.78% |
| QQQ211020P00332000 | 2021-10-15 1:58PM EDT | 2021-10-20 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 41 | 134 | 42.97% |
| QQQ211022P00332000 | 2021-10-15 10:08AM EDT | 2021-10-22 | 0.09 | 0.06 | 0.08 | -0.03 | -25.00% | 35 | 574 | 37.31% |
| QQQ211025P00332000 | 2021-10-15 3:58PM EDT | 2021-10-25 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 23 | 124 | 31.84% |
| QQQ211027P00332000 | 2021-10-14 10:32AM EDT | 2021-10-27 | 0.28 | 0.16 | 0.18 | 0.00 | - | 40 | 96 | 31.06% |
| QQQ211029P00332000 | 2021-10-15 3:31PM EDT | 2021-10-29 | 0.27 | 0.25 | 0.26 | -0.08 | -22.86% | 83 | 581 | 30.42% |
| QQQ211101P00332000 | 2021-10-15 11:45AM EDT | 2021-11-01 | 0.35 | 0.30 | 0.32 | -0.14 | -28.57% | 10 | 220 | 28.47% |
| QQQ211103P00332000 | 2021-10-12 9:47AM EDT | 2021-11-03 | 1.84 | 0.41 | 0.43 | 0.00 | - | 23 | 37 | 28.39% |
| QQQ211105P00332000 | 2021-10-14 11:45AM EDT | 2021-11-05 | 0.74 | 0.52 | 0.54 | 0.00 | - | 34 | 136 | 28.21% |
| QQQ211108P00332000 | 2021-10-14 1:03PM EDT | 2021-11-08 | 0.82 | 0.59 | 0.61 | 0.00 | - | 51 | 2,509 | 27.00% |
| QQQ211110P00332000 | 2021-10-15 3:56PM EDT | 2021-11-10 | 0.73 | 0.72 | 0.74 | -1.07 | -59.44% | 2 | 28 | 27.03% |
| QQQ211112P00332000 | 2021-10-15 10:56AM EDT | 2021-11-12 | 0.92 | 0.85 | 0.88 | -1.31 | -58.74% | 1 | 51 | 27.09% |
| QQQ211115P00332000 | 2021-10-14 12:33PM EDT | 2021-11-15 | 1.21 | 0.91 | 0.94 | 0.00 | - | 1 | 20 | 26.11% |
| QQQ211119P00332000 | 2021-10-15 3:52PM EDT | 2021-11-19 | 1.26 | 1.22 | 1.24 | -0.25 | -16.56% | 113 | 2,498 | 26.31% |
| QQQ211126P00332000 | 2021-10-15 4:08PM EDT | 2021-11-26 | 1.55 | 1.53 | 1.56 | -0.36 | -18.85% | 30 | 216 | 25.49% |
| QQQ211217P00332000 | 2021-10-15 12:01PM EDT | 2021-12-17 | 3.17 | 3.02 | 3.06 | -0.36 | -10.20% | 4 | 1,547 | 25.56% |
| QQQ211231P00332000 | 2021-10-15 3:21PM EDT | 2021-12-31 | 3.95 | 3.92 | 3.98 | -0.50 | -11.24% | 37 | 417 | 25.37% |
| QQQ220121P00332000 | 2021-10-15 10:47AM EDT | 2022-01-21 | 5.23 | 5.21 | 5.27 | -0.48 | -8.41% | 76 | 1,316 | 25.06% |
| QQQ220318P00332000 | 2021-10-14 12:16PM EDT | 2022-03-18 | 9.59 | 8.86 | 8.95 | 0.00 | - | 8 | 677 | 25.27% |
| QQQ220331P00332000 | 2021-10-11 1:23PM EDT | 2022-03-31 | 13.44 | 9.71 | 9.85 | 0.00 | - | 1 | 25 | 25.43% |
| QQQ220617P00332000 | 2021-10-14 3:19PM EDT | 2022-06-17 | 14.81 | 14.05 | 14.36 | 0.00 | - | 63 | 232 | 25.61% |
| QQQ220630P00332000 | 2021-09-29 1:25PM EDT | 2022-06-30 | 20.26 | 14.77 | 15.18 | 0.00 | - | - | 1 | 25.75% |
© 2021 Verizon Media. All rights reserved.
