UK markets open in 6 hours 44 minutes
NIKKEI 225
29,106.01 0.00 (0.00%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.32 -0.33 (-0.39%) GOLD FUTURES
1,794.20 +0.80 (+0.04%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
43,951.94 -1,948.25 (-4.24%)
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:352.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00352000 | 2021-10-18 1:32PM EDT | 2021-10-27 | 20.19 | 26.76 | 27.05 | 0.00 | - | 1 | 132 | 0.00% |
| QQQ211029C00352000 | 2021-10-26 11:51AM EDT | 2021-10-29 | 28.58 | 26.76 | 27.06 | +5.98 | +26.46% | 13 | 350 | 0.00% |
| QQQ211101C00352000 | 2021-10-14 3:27PM EDT | 2021-11-01 | 16.13 | 26.81 | 27.13 | 0.00 | - | 2 | 469 | 21.09% |
| QQQ211103C00352000 | 2021-10-25 2:37PM EDT | 2021-11-03 | 27.00 | 26.89 | 27.21 | 0.00 | - | 2 | 166 | 24.12% |
| QQQ211105C00352000 | 2021-10-26 10:07AM EDT | 2021-11-05 | 30.05 | 27.07 | 27.31 | +5.75 | +23.66% | 12 | 95 | 24.37% |
| QQQ211108C00352000 | 2021-10-13 10:35AM EDT | 2021-11-08 | 12.05 | 27.14 | 27.42 | 0.00 | - | 5 | 6 | 23.24% |
| QQQ211110C00352000 | 2021-10-13 10:31AM EDT | 2021-11-10 | 12.08 | 27.26 | 27.57 | 0.00 | - | 2 | 7 | 23.54% |
| QQQ211112C00352000 | 2021-10-26 9:30AM EDT | 2021-11-12 | 30.96 | 27.49 | 27.73 | +4.29 | +16.09% | 7 | 143 | 23.67% |
| QQQ211115C00352000 | 2021-10-13 10:45AM EDT | 2021-11-15 | 13.18 | 27.57 | 27.86 | 0.00 | - | - | 9 | 22.86% |
| QQQ211119C00352000 | 2021-10-26 3:54PM EDT | 2021-11-19 | 28.40 | 27.99 | 28.23 | +1.29 | +4.76% | 36 | 841 | 23.22% |
| QQQ211124C00352000 | 2021-10-22 10:15AM EDT | 2021-11-24 | 25.82 | 28.33 | 28.59 | 0.00 | - | 1 | 1 | 22.91% |
| QQQ211126C00352000 | 2021-10-21 3:52PM EDT | 2021-11-26 | 30.31 | 28.37 | 28.69 | +3.29 | +12.18% | 1 | 65 | 22.61% |
| QQQ211217C00352000 | 2021-10-26 3:55PM EDT | 2021-12-17 | 30.84 | 30.28 | 30.56 | +1.33 | +4.51% | 3 | 533 | 22.95% |
| QQQ211231C00352000 | 2021-10-26 11:10AM EDT | 2021-12-31 | 33.75 | 31.14 | 31.47 | +5.42 | +19.13% | 7 | 169 | 22.42% |
| QQQ220121C00352000 | 2021-10-26 3:29PM EDT | 2022-01-21 | 33.21 | 32.85 | 33.14 | +2.96 | +9.79% | 3 | 359 | 22.58% |
| QQQ220318C00352000 | 2021-10-22 10:36AM EDT | 2022-03-18 | 35.61 | 37.34 | 37.68 | 0.00 | - | 4 | 240 | 23.52% |
| QQQ220331C00352000 | 2021-10-26 12:14PM EDT | 2022-03-31 | 39.30 | 38.09 | 38.46 | +9.18 | +30.48% | 10 | 23 | 23.44% |
| QQQ220617C00352000 | 2021-10-26 11:34AM EDT | 2022-06-17 | 45.08 | 43.06 | 43.83 | +3.37 | +8.08% | 2 | 219 | 24.20% |
| QQQ220630C00352000 | 2021-10-05 9:34AM EDT | 2022-06-30 | 30.28 | 43.59 | 44.48 | 0.00 | - | 10 | 5 | 24.14% |
| QQQ220916C00352000 | 2021-10-26 10:40AM EDT | 2022-09-16 | 51.25 | 47.63 | 48.95 | +15.86 | +44.81% | 1 | 16 | 24.52% |
| QQQ220930C00352000 | 2021-10-22 1:11PM EDT | 2022-09-30 | 45.74 | 48.16 | 49.58 | 0.00 | - | 1 | 21 | 24.48% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00352000 | 2021-10-26 12:32PM EDT | 2021-10-27 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 128 | 731 | 54.69% |
| QQQ211029P00352000 | 2021-10-26 3:44PM EDT | 2021-10-29 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 1,424 | 1,829 | 37.99% |
| QQQ211101P00352000 | 2021-10-26 12:22PM EDT | 2021-11-01 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 2 | 451 | 28.71% |
| QQQ211103P00352000 | 2021-10-26 3:26PM EDT | 2021-11-03 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 19 | 180 | 27.49% |
| QQQ211105P00352000 | 2021-10-26 11:06AM EDT | 2021-11-05 | 0.24 | 0.27 | 0.31 | -0.09 | -27.27% | 8 | 438 | 26.71% |
| QQQ211108P00352000 | 2021-10-26 10:17AM EDT | 2021-11-08 | 0.29 | 0.35 | 0.40 | -0.14 | -32.56% | 20 | 111 | 24.66% |
| QQQ211110P00352000 | 2021-10-26 3:46PM EDT | 2021-11-10 | 0.51 | 0.52 | 0.56 | -0.15 | -22.73% | 6 | 247 | 24.72% |
| QQQ211112P00352000 | 2021-10-26 2:44PM EDT | 2021-11-12 | 0.73 | 0.68 | 0.73 | -0.05 | -6.41% | 27 | 754 | 24.73% |
| QQQ211115P00352000 | 2021-10-26 11:04AM EDT | 2021-11-15 | 0.66 | 0.79 | 0.83 | -0.24 | -26.67% | 18 | 33 | 23.55% |
| QQQ211117P00352000 | 2021-10-26 11:26AM EDT | 2021-11-17 | 0.82 | 0.97 | 1.03 | -0.27 | -24.77% | 11 | 533 | 23.77% |
| QQQ211119P00352000 | 2021-10-26 2:48PM EDT | 2021-11-19 | 1.21 | 1.20 | 1.23 | -0.12 | -9.02% | 205 | 2,210 | 23.91% |
| QQQ211122P00352000 | 2021-10-26 10:08AM EDT | 2021-11-22 | 1.10 | 1.30 | 1.36 | -0.27 | -19.71% | 2 | 49 | 23.22% |
| QQQ211124P00352000 | 2021-10-25 3:43PM EDT | 2021-11-24 | 1.60 | 1.51 | 1.58 | 0.00 | - | 2 | 21 | 23.44% |
| QQQ211126P00352000 | 2021-10-26 1:52PM EDT | 2021-11-26 | 1.65 | 1.62 | 1.67 | -0.05 | -2.94% | 73 | 125 | 23.07% |
| QQQ211217P00352000 | 2021-10-26 1:22PM EDT | 2021-12-17 | 3.57 | 3.46 | 3.53 | -0.05 | -1.38% | 25 | 1,305 | 23.20% |
| QQQ211231P00352000 | 2021-10-26 3:41PM EDT | 2021-12-31 | 4.47 | 4.56 | 4.66 | -0.82 | -15.50% | 99 | 805 | 23.11% |
| QQQ220121P00352000 | 2021-10-26 3:01PM EDT | 2022-01-21 | 6.10 | 6.22 | 6.30 | -1.06 | -14.80% | 13 | 1,727 | 23.09% |
| QQQ220318P00352000 | 2021-10-26 10:23AM EDT | 2022-03-18 | 9.93 | 10.58 | 10.69 | -1.01 | -9.23% | 2 | 1,235 | 23.69% |
| QQQ220331P00352000 | 2021-10-13 3:35PM EDT | 2022-03-31 | 18.59 | 11.53 | 11.69 | 0.00 | - | 1 | 74 | 23.87% |
| QQQ220617P00352000 | 2021-10-26 11:12AM EDT | 2022-06-17 | 16.24 | 16.57 | 16.90 | -4.32 | -21.01% | 143 | 139 | 24.40% |
| QQQ220630P00352000 | 2021-08-23 10:41AM EDT | 2022-06-30 | 22.45 | 20.84 | 21.55 | 0.00 | - | 2 | 0 | 27.90% |
| QQQ220916P00352000 | 2021-10-26 11:34AM EDT | 2022-09-16 | 21.66 | 21.27 | 22.00 | -1.32 | -5.74% | 1 | 27 | 24.67% |
| QQQ220930P00352000 | 2021-10-13 1:35PM EDT | 2022-09-30 | 29.50 | 21.98 | 22.79 | 0.00 | - | - | 32 | 24.75% |
© 2021 Verizon Media. All rights reserved.
