UK markets open in 5 hours 22 minutes
NIKKEI 225
28,927.90 -178.11 (-0.61%) HANG SENG
25,795.17 -243.10 (-0.93%) CRUDE OIL
84.19 -0.46 (-0.54%) GOLD FUTURES
1,793.40 0.00 (0.00%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,125.38 -1,706.80 (-3.72%)
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:334.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00334000 | 2021-10-04 10:20AM EDT | 2021-10-27 | 23.46 | 44.78 | 45.02 | 0.00 | - | - | 1 | 0.00% |
| QQQ211029C00334000 | 2021-10-14 10:44AM EDT | 2021-10-29 | 31.35 | 44.78 | 45.04 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ211101C00334000 | 2021-10-22 10:56AM EDT | 2021-11-01 | 41.65 | 44.74 | 45.08 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ211105C00334000 | 2021-10-26 10:01AM EDT | 2021-11-05 | 47.71 | 44.82 | 45.11 | +5.76 | +13.73% | 1 | 4 | 0.00% |
| QQQ211108C00334000 | 2021-10-07 9:40AM EDT | 2021-11-08 | 32.23 | 44.88 | 45.17 | 0.00 | - | 1 | 1 | 27.83% |
| QQQ211110C00334000 | 2021-10-21 10:11AM EDT | 2021-11-10 | 41.59 | 44.91 | 45.22 | 0.00 | - | 1 | 1 | 28.32% |
| QQQ211112C00334000 | 2021-10-06 11:02AM EDT | 2021-11-12 | 28.00 | 45.03 | 45.28 | 0.00 | - | 5 | 5 | 28.52% |
| QQQ211119C00334000 | 2021-10-18 11:00AM EDT | 2021-11-19 | 37.15 | 45.26 | 45.51 | 0.00 | - | 204 | 259 | 27.86% |
| QQQ211217C00334000 | 2021-10-11 9:55AM EDT | 2021-12-17 | 33.97 | 46.66 | 46.93 | 0.00 | - | 1 | 753 | 26.78% |
| QQQ211231C00334000 | 2021-10-06 2:27PM EDT | 2021-12-31 | 33.21 | 47.20 | 47.53 | 0.00 | - | 2 | 145 | 25.82% |
| QQQ220121C00334000 | 2021-10-01 2:29PM EDT | 2022-01-21 | 35.28 | 48.44 | 48.73 | 0.00 | - | 3 | 101 | 25.60% |
| QQQ220318C00334000 | 2021-10-21 3:19PM EDT | 2022-03-18 | 50.81 | 51.91 | 52.32 | 0.00 | - | 43 | 228 | 25.97% |
| QQQ220331C00334000 | 2021-10-01 10:09AM EDT | 2022-03-31 | 38.34 | 52.52 | 52.96 | 0.00 | - | 2 | 3 | 25.79% |
| QQQ220617C00334000 | 2021-10-18 3:53PM EDT | 2022-06-17 | 52.60 | 56.72 | 57.51 | 0.00 | - | 2 | 3 | 26.10% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00334000 | 2021-10-25 1:10PM EDT | 2021-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 164 | 84.38% |
| QQQ211029P00334000 | 2021-10-26 10:37AM EDT | 2021-10-29 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 1,054 | 52.34% |
| QQQ211101P00334000 | 2021-10-26 11:10AM EDT | 2021-11-01 | 0.01 | 0.02 | 0.05 | -0.07 | -87.50% | 5 | 281 | 41.02% |
| QQQ211103P00334000 | 2021-10-22 3:20PM EDT | 2021-11-03 | 0.12 | 0.04 | 0.08 | 0.00 | - | 1 | 208 | 37.70% |
| QQQ211105P00334000 | 2021-10-26 10:01AM EDT | 2021-11-05 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 29 | 255 | 35.25% |
| QQQ211108P00334000 | 2021-10-26 10:59AM EDT | 2021-11-08 | 0.10 | 0.11 | 0.15 | -0.04 | -28.57% | 97 | 248 | 32.32% |
| QQQ211110P00334000 | 2021-10-26 3:46PM EDT | 2021-11-10 | 0.18 | 0.17 | 0.21 | -0.05 | -21.74% | 2 | 30 | 31.74% |
| QQQ211112P00334000 | 2021-10-26 3:08PM EDT | 2021-11-12 | 0.25 | 0.24 | 0.27 | -0.04 | -13.79% | 2 | 28 | 31.06% |
| QQQ211115P00334000 | 2021-10-22 3:23PM EDT | 2021-11-15 | 0.50 | 0.28 | 0.32 | 0.00 | - | 4 | 23 | 29.49% |
| QQQ211117P00334000 | 2021-10-22 2:24PM EDT | 2021-11-17 | 0.59 | 0.36 | 0.41 | 0.00 | - | 1 | 86 | 29.40% |
| QQQ211119P00334000 | 2021-10-26 1:22PM EDT | 2021-11-19 | 0.50 | 0.47 | 0.50 | -0.01 | -1.96% | 773 | 894 | 29.25% |
| QQQ211126P00334000 | 2021-10-26 3:33PM EDT | 2021-11-26 | 0.67 | 0.70 | 0.74 | -0.14 | -17.28% | 3 | 27 | 27.89% |
| QQQ211217P00334000 | 2021-10-26 1:17PM EDT | 2021-12-17 | 1.87 | 1.83 | 1.87 | -0.14 | -6.97% | 49 | 1,630 | 27.05% |
| QQQ211231P00334000 | 2021-10-22 11:58AM EDT | 2021-12-31 | 2.37 | 2.57 | 2.63 | -1.08 | -31.30% | 1 | 3,145 | 26.54% |
| QQQ220121P00334000 | 2021-10-26 3:25PM EDT | 2022-01-21 | 3.69 | 3.79 | 3.86 | -0.23 | -5.87% | 330 | 3,901 | 26.22% |
| QQQ220318P00334000 | 2021-10-25 12:16PM EDT | 2022-03-18 | 7.76 | 7.21 | 7.33 | 0.00 | - | 1 | 4,238 | 26.18% |
| QQQ220331P00334000 | 2021-10-21 1:16PM EDT | 2022-03-31 | 8.97 | 7.99 | 8.14 | 0.00 | - | 25 | 131 | 26.23% |
| QQQ220617P00334000 | 2021-10-25 3:00PM EDT | 2022-06-17 | 12.56 | 12.24 | 12.59 | 0.00 | - | 70 | 121 | 26.33% |
| QQQ220630P00334000 | 2021-08-25 5:20PM EDT | 2022-06-30 | 19.61 | 15.97 | 16.64 | 0.00 | - | 10 | 20 | 29.71% |
© 2021 Verizon Media. All rights reserved.
