UK markets open in 6 hours 46 minutes
NIKKEI 225
29,106.01 0.00 (0.00%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.33 -0.32 (-0.38%) GOLD FUTURES
1,794.30 +0.90 (+0.05%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
43,986.95 -1,903.15 (-4.15%)
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:342.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00342000 | 2021-10-26 3:25PM EDT | 2021-10-27 | 37.71 | 36.76 | 37.04 | +20.12 | +114.38% | 1 | 31 | 0.00% |
| QQQ211029C00342000 | 2021-10-22 3:13PM EDT | 2021-10-29 | 32.09 | 36.79 | 37.05 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ211101C00342000 | 2021-10-04 12:26PM EDT | 2021-11-01 | 15.78 | 36.76 | 37.08 | 0.00 | - | - | 53 | 0.00% |
| QQQ211103C00342000 | 2021-10-18 2:35AM EDT | 2021-11-03 | 22.75 | 36.80 | 37.12 | 0.00 | - | - | 2 | 12.50% |
| QQQ211105C00342000 | 2021-10-22 3:13PM EDT | 2021-11-05 | 32.32 | 36.92 | 37.17 | 0.00 | - | 2 | 31 | 26.47% |
| QQQ211112C00342000 | 2021-10-13 10:52AM EDT | 2021-11-12 | 20.65 | 37.17 | 37.41 | 0.00 | - | 1 | 3 | 26.42% |
| QQQ211119C00342000 | 2021-10-26 10:48AM EDT | 2021-11-19 | 40.97 | 37.50 | 37.74 | +7.33 | +21.79% | 1 | 89 | 25.86% |
| QQQ211122C00342000 | 2021-10-22 3:43PM EDT | 2021-11-22 | 33.19 | 37.52 | 37.84 | 0.00 | - | 1 | 1 | 25.20% |
| QQQ211126C00342000 | 2021-10-13 12:48PM EDT | 2021-11-26 | 21.55 | 37.76 | 38.06 | 0.00 | - | - | 11 | 25.04% |
| QQQ211217C00342000 | 2021-10-14 11:52AM EDT | 2021-12-17 | 28.92 | 39.25 | 39.52 | 0.00 | - | 132 | 249 | 25.10% |
| QQQ211231C00342000 | 2021-10-12 1:17PM EDT | 2021-12-31 | 24.70 | 39.95 | 40.25 | 0.00 | - | 1 | 73 | 24.33% |
| QQQ220121C00342000 | 2021-10-26 11:54AM EDT | 2022-01-21 | 42.94 | 41.35 | 41.65 | +4.34 | +11.24% | 10 | 343 | 24.27% |
| QQQ220318C00342000 | 2021-10-26 10:34AM EDT | 2022-03-18 | 48.38 | 47.63 | 47.90 | +6.88 | +16.58% | 41 | 311 | 27.92% |
| QQQ220331C00342000 | 2021-08-31 3:51PM EDT | 2022-03-31 | 49.75 | 34.83 | 35.10 | 0.00 | - | 4 | 8 | 0.00% |
| QQQ220617C00342000 | 2021-10-15 10:18AM EDT | 2022-06-17 | 42.03 | 50.51 | 51.29 | 0.00 | - | 1 | 29 | 25.26% |
| QQQ220916C00342000 | 2021-10-22 12:00PM EDT | 2022-09-16 | 51.27 | 54.76 | 56.10 | 0.00 | - | 7 | 7 | 25.41% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00342000 | 2021-10-25 3:40PM EDT | 2021-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 362 | 70.31% |
| QQQ211029P00342000 | 2021-10-26 2:18PM EDT | 2021-10-29 | 0.04 | 0.01 | 0.04 | 0.00 | - | 56 | 2,324 | 47.07% |
| QQQ211101P00342000 | 2021-10-22 4:12PM EDT | 2021-11-01 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 301 | 35.74% |
| QQQ211103P00342000 | 2021-10-26 11:07AM EDT | 2021-11-03 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 10 | 181 | 32.96% |
| QQQ211105P00342000 | 2021-10-26 10:31AM EDT | 2021-11-05 | 0.11 | 0.13 | 0.17 | -0.06 | -35.29% | 6 | 551 | 31.49% |
| QQQ211108P00342000 | 2021-10-25 2:50PM EDT | 2021-11-08 | 0.16 | 0.18 | 0.22 | -0.05 | -23.81% | 100 | 225 | 28.81% |
| QQQ211110P00342000 | 2021-10-25 12:35PM EDT | 2021-11-10 | 0.34 | 0.27 | 0.31 | 0.00 | - | 10 | 57 | 28.52% |
| QQQ211112P00342000 | 2021-10-26 4:01PM EDT | 2021-11-12 | 0.40 | 0.38 | 0.41 | -0.01 | -2.44% | 13 | 112 | 28.22% |
| QQQ211115P00342000 | 2021-10-22 3:23PM EDT | 2021-11-15 | 0.78 | 0.43 | 0.48 | 0.00 | - | 3 | 6 | 26.86% |
| QQQ211117P00342000 | 2021-10-26 3:54PM EDT | 2021-11-17 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 451 | 103 | 26.83% |
| QQQ211119P00342000 | 2021-10-26 3:54PM EDT | 2021-11-19 | 0.73 | 0.71 | 0.73 | -0.01 | -1.35% | 335 | 3,345 | 26.83% |
| QQQ211122P00342000 | 2021-10-26 2:32PM EDT | 2021-11-22 | 0.78 | 0.77 | 0.82 | -0.07 | -8.24% | 91 | 5 | 25.99% |
| QQQ211124P00342000 | 2021-10-26 2:22PM EDT | 2021-11-24 | 0.95 | 0.92 | 0.98 | -0.09 | -8.65% | 3 | 29 | 26.17% |
| QQQ211126P00342000 | 2021-10-26 11:26AM EDT | 2021-11-26 | 0.89 | 1.00 | 1.05 | -0.18 | -16.82% | 4 | 138 | 25.75% |
| QQQ211217P00342000 | 2021-10-26 3:20PM EDT | 2021-12-17 | 2.34 | 2.42 | 2.47 | -0.41 | -14.91% | 473 | 3,108 | 25.34% |
| QQQ211231P00342000 | 2021-10-26 1:28PM EDT | 2021-12-31 | 3.37 | 3.31 | 3.38 | -0.25 | -6.91% | 34 | 333 | 25.01% |
| QQQ220121P00342000 | 2021-10-26 1:27PM EDT | 2022-01-21 | 4.83 | 4.72 | 4.79 | -0.21 | -4.17% | 10 | 1,477 | 24.82% |
| QQQ220318P00342000 | 2021-10-21 2:20PM EDT | 2022-03-18 | 9.49 | 8.56 | 8.67 | 0.00 | - | 794 | 1,039 | 25.08% |
| QQQ220331P00342000 | 2021-10-20 10:21AM EDT | 2022-03-31 | 10.26 | 9.42 | 9.56 | 0.00 | - | 20 | 29 | 25.18% |
| QQQ220617P00342000 | 2021-10-25 12:00PM EDT | 2022-06-17 | 14.95 | 14.02 | 14.36 | 0.00 | - | 10 | 3,747 | 25.47% |
| QQQ220630P00342000 | 2021-10-13 2:01PM EDT | 2022-06-30 | 14.90 | 14.63 | 15.15 | -6.10 | -29.05% | 1 | 12 | 25.55% |
| QQQ220930P00342000 | 2021-10-20 10:32AM EDT | 2022-09-30 | 20.29 | 19.10 | 19.89 | 0.00 | - | - | 10 | 25.63% |
© 2021 Verizon Media. All rights reserved.
