UK markets open in 5 hours 20 minutes
NIKKEI 225
28,931.80 -174.21 (-0.60%) HANG SENG
25,795.17 -243.10 (-0.93%) CRUDE OIL
84.14 -0.51 (-0.60%) GOLD FUTURES
1,793.10 -0.30 (-0.02%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,137.39 -1,700.86 (-3.71%)
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:344.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00344000 | 2021-10-06 10:21AM EDT | 2021-10-27 | 16.37 | 34.76 | 35.03 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ211029C00344000 | 2021-10-25 4:05PM EDT | 2021-10-29 | 32.93 | 34.80 | 35.05 | 0.00 | - | 10 | 69 | 0.00% |
| QQQ211101C00344000 | 2021-10-12 10:01AM EDT | 2021-11-01 | 17.52 | 34.74 | 35.09 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ211103C00344000 | 2021-10-15 9:33AM EDT | 2021-11-03 | 24.33 | 34.83 | 35.14 | 0.00 | - | 1 | 11 | 25.20% |
| QQQ211119C00344000 | 2021-10-26 4:11PM EDT | 2021-11-19 | 35.56 | 35.58 | 35.82 | +0.62 | +1.77% | 6 | 309 | 25.38% |
| QQQ211124C00344000 | 2021-10-22 11:20AM EDT | 2021-11-24 | 31.81 | 35.79 | 36.09 | 0.00 | - | 2 | 2 | 24.95% |
| QQQ211126C00344000 | 2021-10-21 10:49AM EDT | 2021-11-26 | 33.83 | 35.91 | 36.16 | 0.00 | - | 1 | 18 | 24.56% |
| QQQ211217C00344000 | 2021-10-22 1:56PM EDT | 2021-12-17 | 33.08 | 37.43 | 37.69 | 0.00 | - | 5 | 472 | 24.65% |
| QQQ211231C00344000 | 2021-10-19 4:01PM EDT | 2021-12-31 | 36.00 | 38.13 | 38.46 | 0.00 | - | 5 | 51 | 23.94% |
| QQQ220121C00344000 | 2021-10-13 4:00PM EDT | 2022-01-21 | 26.02 | 39.59 | 39.92 | 0.00 | - | 28 | 275 | 23.94% |
| QQQ220318C00344000 | 2021-10-26 10:59AM EDT | 2022-03-18 | 46.77 | 43.64 | 44.02 | +4.26 | +10.02% | 81 | 280 | 24.59% |
| QQQ220331C00344000 | 2021-09-09 10:06AM EDT | 2022-03-31 | 50.15 | 33.14 | 33.63 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220617C00344000 | 2021-10-25 11:06AM EDT | 2022-06-17 | 47.07 | 51.34 | 51.96 | 0.00 | - | 1 | 221 | 27.18% |
| QQQ220630C00344000 | 2021-08-25 5:34PM EDT | 2022-06-30 | 37.00 | 47.30 | 48.51 | 0.00 | - | - | 3 | 23.17% |
| QQQ220916C00344000 | 2021-09-23 11:06AM EDT | 2022-09-16 | 51.70 | 49.96 | 51.10 | 0.00 | - | - | 1 | 22.35% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00344000 | 2021-10-26 10:50AM EDT | 2021-10-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 207 | 67.19% |
| QQQ211029P00344000 | 2021-10-26 3:57PM EDT | 2021-10-29 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 117 | 1,766 | 45.90% |
| QQQ211101P00344000 | 2021-10-26 9:30AM EDT | 2021-11-01 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 1 | 150 | 33.99% |
| QQQ211103P00344000 | 2021-10-25 11:18AM EDT | 2021-11-03 | 0.14 | 0.08 | 0.12 | 0.00 | - | 33 | 52 | 31.74% |
| QQQ211105P00344000 | 2021-10-26 3:55PM EDT | 2021-11-05 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 73 | 404 | 30.57% |
| QQQ211108P00344000 | 2021-10-22 2:20PM EDT | 2021-11-08 | 0.42 | 0.20 | 0.24 | 0.00 | - | 1 | 138 | 27.88% |
| QQQ211110P00344000 | 2021-10-26 3:05PM EDT | 2021-11-10 | 0.31 | 0.31 | 0.35 | -0.03 | -8.82% | 30 | 28 | 27.81% |
| QQQ211112P00344000 | 2021-10-26 4:09PM EDT | 2021-11-12 | 0.45 | 0.42 | 0.46 | -0.07 | -13.46% | 4 | 212 | 27.56% |
| QQQ211115P00344000 | 2021-10-26 10:02AM EDT | 2021-11-15 | 0.41 | 0.49 | 0.53 | -0.19 | -31.67% | 7 | 103 | 26.17% |
| QQQ211117P00344000 | 2021-10-26 10:18AM EDT | 2021-11-17 | 0.50 | 0.62 | 0.66 | -0.31 | -38.27% | 21 | 72 | 26.17% |
| QQQ211119P00344000 | 2021-10-26 3:51PM EDT | 2021-11-19 | 0.79 | 0.78 | 0.82 | -0.01 | -1.25% | 142 | 4,551 | 26.34% |
| QQQ211122P00344000 | 2021-10-26 12:59PM EDT | 2021-11-22 | 0.94 | 0.85 | 0.91 | -0.04 | -4.08% | 12 | 48 | 25.46% |
| QQQ211124P00344000 | 2021-10-25 10:32AM EDT | 2021-11-24 | 1.32 | 1.02 | 1.08 | 0.00 | - | 37 | 39 | 25.65% |
| QQQ211126P00344000 | 2021-10-26 1:41PM EDT | 2021-11-26 | 1.13 | 1.10 | 1.15 | -0.07 | -5.83% | 1 | 108 | 25.22% |
| QQQ211217P00344000 | 2021-10-26 3:15PM EDT | 2021-12-17 | 2.55 | 2.60 | 2.65 | -0.22 | -7.94% | 56 | 5,172 | 24.92% |
| QQQ211231P00344000 | 2021-10-26 12:34PM EDT | 2021-12-31 | 3.48 | 3.54 | 3.60 | -0.27 | -7.20% | 42 | 379 | 24.62% |
| QQQ220121P00344000 | 2021-10-26 3:59PM EDT | 2022-01-21 | 5.01 | 4.99 | 5.06 | -0.36 | -6.70% | 78 | 1,019 | 24.48% |
| QQQ220318P00344000 | 2021-10-26 9:47AM EDT | 2022-03-18 | 8.54 | 8.90 | 9.04 | -1.35 | -13.65% | 71 | 422 | 24.80% |
| QQQ220331P00344000 | 2021-10-12 1:26PM EDT | 2022-03-31 | 17.46 | 9.81 | 9.96 | 0.00 | - | 1 | 479 | 24.93% |
| QQQ220617P00344000 | 2021-10-14 3:16PM EDT | 2022-06-17 | 18.04 | 14.50 | 14.84 | 0.00 | - | 10 | 453 | 25.26% |
| QQQ220630P00344000 | 2021-10-25 11:13AM EDT | 2022-06-30 | 16.22 | 14.92 | 15.34 | 0.00 | - | 10 | 12 | 25.06% |
| QQQ220916P00344000 | 2021-10-04 11:34AM EDT | 2022-09-16 | 30.50 | 18.99 | 19.69 | 0.00 | - | - | 1 | 25.39% |
© 2021 Verizon Media. All rights reserved.
