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:359.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211022C00359000 | 2021-10-15 4:06PM EDT | 2021-10-22 | 10.74 | 10.62 | 10.90 | +1.68 | +18.54% | 117 | 2,087 | 22.44% |
| QQQ211025C00359000 | 2021-10-15 1:17PM EDT | 2021-10-25 | 9.87 | 10.89 | 11.02 | +0.90 | +10.03% | 20 | 173 | 19.13% |
| QQQ211029C00359000 | 2021-10-15 3:08PM EDT | 2021-10-29 | 10.91 | 11.77 | 11.86 | +0.88 | +8.77% | 59 | 580 | 20.16% |
| QQQ211101C00359000 | 2021-10-15 1:41PM EDT | 2021-11-01 | 11.10 | 11.90 | 12.17 | +1.74 | +18.59% | 16 | 5,147 | 19.47% |
| QQQ211103C00359000 | 2021-10-15 9:34AM EDT | 2021-11-03 | 11.00 | 12.26 | 12.50 | +0.95 | +9.45% | 1 | 227 | 19.62% |
| QQQ211105C00359000 | 2021-10-15 2:23PM EDT | 2021-11-05 | 12.15 | 12.70 | 12.83 | +1.14 | +10.35% | 13 | 321 | 19.78% |
| QQQ211110C00359000 | 2021-10-15 2:54PM EDT | 2021-11-10 | 12.62 | 13.21 | 13.35 | +1.63 | +14.83% | 50 | 245 | 19.29% |
| QQQ211112C00359000 | 2021-10-15 4:02PM EDT | 2021-11-12 | 13.60 | 13.55 | 13.66 | +2.94 | +27.58% | 214 | 486 | 19.47% |
| QQQ211115C00359000 | 2021-10-15 9:42AM EDT | 2021-11-15 | 12.50 | 13.69 | 13.84 | +1.15 | +10.13% | 2 | 93 | 18.96% |
| QQQ211117C00359000 | 2021-10-15 11:56AM EDT | 2021-11-17 | 12.68 | 14.05 | 14.20 | +0.21 | +1.68% | 20 | 101 | 19.31% |
| QQQ211119C00359000 | 2021-10-15 3:22PM EDT | 2021-11-19 | 13.70 | 14.36 | 14.46 | +1.05 | +8.30% | 208 | 2,631 | 19.39% |
| QQQ211126C00359000 | 2021-10-15 3:56PM EDT | 2021-11-26 | 14.93 | 14.99 | 15.12 | +1.34 | +9.86% | 19 | 94 | 19.15% |
| QQQ211217C00359000 | 2021-10-15 3:52PM EDT | 2021-12-17 | 17.28 | 17.60 | 17.77 | +1.00 | +6.14% | 300 | 1,190 | 20.32% |
| QQQ211231C00359000 | 2021-10-15 2:34PM EDT | 2021-12-31 | 18.09 | 18.65 | 18.87 | +0.78 | +4.51% | 2 | 258 | 20.10% |
| QQQ220121C00359000 | 2021-10-15 2:44PM EDT | 2022-01-21 | 19.98 | 20.59 | 20.75 | +1.48 | +8.00% | 15 | 781 | 20.40% |
| QQQ220318C00359000 | 2021-10-15 10:02AM EDT | 2022-03-18 | 24.34 | 25.54 | 25.75 | +3.75 | +18.21% | 24 | 177 | 21.70% |
| QQQ220331C00359000 | 2021-10-07 1:18PM EDT | 2022-03-31 | 26.22 | 26.27 | 26.62 | 0.00 | - | 5 | 44 | 21.74% |
| QQQ220630C00359000 | 2021-10-15 3:10PM EDT | 2022-06-30 | 31.74 | 32.15 | 33.01 | +1.07 | +3.49% | 3 | 28 | 22.81% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211022P00359000 | 2021-10-15 4:12PM EDT | 2021-10-22 | 0.74 | 0.73 | 0.76 | -0.55 | -42.64% | 638 | 1,148 | 20.69% |
| QQQ211025P00359000 | 2021-10-15 1:36PM EDT | 2021-10-25 | 1.08 | 0.96 | 1.00 | -0.69 | -38.98% | 15 | 294 | 18.60% |
| QQQ211029P00359000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 1.79 | 1.78 | 1.82 | -0.84 | -31.94% | 678 | 1,774 | 19.69% |
| QQQ211101P00359000 | 2021-10-15 1:41PM EDT | 2021-11-01 | 2.12 | 2.01 | 2.06 | -0.76 | -26.39% | 25 | 843 | 18.77% |
| QQQ211103P00359000 | 2021-10-15 9:56AM EDT | 2021-11-03 | 2.63 | 2.38 | 2.42 | -0.72 | -21.49% | 1 | 91 | 19.09% |
| QQQ211105P00359000 | 2021-10-15 3:21PM EDT | 2021-11-05 | 2.86 | 2.73 | 2.78 | -0.81 | -22.07% | 32 | 198 | 19.40% |
| QQQ211110P00359000 | 2021-10-15 3:00PM EDT | 2021-11-10 | 3.26 | 3.24 | 3.29 | -1.63 | -33.33% | 7 | 224 | 18.93% |
| QQQ211112P00359000 | 2021-10-15 3:18PM EDT | 2021-11-12 | 3.60 | 3.55 | 3.61 | -0.84 | -18.92% | 146 | 207 | 19.16% |
| QQQ211115P00359000 | 2021-10-15 12:13PM EDT | 2021-11-15 | 3.88 | 3.72 | 3.78 | -0.87 | -18.32% | 24 | 100 | 18.64% |
| QQQ211117P00359000 | 2021-10-15 11:39AM EDT | 2021-11-17 | 4.17 | 4.02 | 4.09 | -0.65 | -13.49% | 12 | 42 | 18.87% |
| QQQ211119P00359000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 4.35 | 4.35 | 4.39 | -0.77 | -15.04% | 478 | 2,385 | 19.06% |
| QQQ211126P00359000 | 2021-10-15 1:45PM EDT | 2021-11-26 | 5.16 | 5.00 | 5.05 | -0.87 | -14.43% | 102 | 121 | 18.86% |
| QQQ211217P00359000 | 2021-10-15 3:56PM EDT | 2021-12-17 | 7.61 | 7.56 | 7.63 | -1.17 | -13.33% | 796 | 1,945 | 19.98% |
| QQQ211231P00359000 | 2021-10-15 2:28PM EDT | 2021-12-31 | 9.04 | 8.95 | 9.03 | -1.01 | -10.05% | 21 | 294 | 20.26% |
| QQQ220121P00359000 | 2021-10-15 11:10AM EDT | 2022-01-21 | 10.80 | 10.78 | 10.86 | -1.17 | -9.77% | 20 | 1,436 | 20.48% |
| QQQ220318P00359000 | 2021-10-15 3:54PM EDT | 2022-03-18 | 15.71 | 15.52 | 15.63 | -0.95 | -5.70% | 29 | 1,285 | 21.53% |
| QQQ220331P00359000 | 2021-10-15 9:47AM EDT | 2022-03-31 | 16.97 | 16.59 | 16.75 | -0.81 | -4.56% | 1 | 142 | 21.83% |
| QQQ220630P00359000 | 2021-09-29 2:36PM EDT | 2022-06-30 | 28.83 | 22.68 | 23.18 | 0.00 | - | - | 1 | 22.92% |
| QQQ220930P00359000 | 2021-10-13 1:33PM EDT | 2022-09-30 | 32.27 | 27.55 | 28.27 | 0.00 | - | - | 36 | 23.31% |
© 2021 Verizon Media. All rights reserved.
