UK markets open in 6 hours 41 minutes
NIKKEI 225
29,106.01 0.00 (0.00%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.29 -0.36 (-0.43%) GOLD FUTURES
1,794.30 +0.90 (+0.05%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,104.32 -1,818.27 (-3.96%)
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:362.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00362000 | 2021-10-26 12:11PM EDT | 2021-10-27 | 17.70 | 16.79 | 17.05 | +2.18 | +14.05% | 3 | 518 | 0.00% |
| QQQ211029C00362000 | 2021-10-26 2:55PM EDT | 2021-10-29 | 17.57 | 16.88 | 17.14 | +1.69 | +10.64% | 29 | 2,531 | 21.29% |
| QQQ211101C00362000 | 2021-10-26 11:34AM EDT | 2021-11-01 | 18.90 | 16.98 | 17.27 | +2.83 | +17.61% | 25 | 461 | 20.36% |
| QQQ211103C00362000 | 2021-10-26 3:15PM EDT | 2021-11-03 | 17.98 | 17.18 | 17.45 | +4.91 | +37.57% | 33 | 340 | 20.73% |
| QQQ211105C00362000 | 2021-10-26 4:08PM EDT | 2021-11-05 | 17.66 | 17.43 | 17.69 | +1.11 | +6.71% | 453 | 746 | 21.19% |
| QQQ211108C00362000 | 2021-10-19 9:47AM EDT | 2021-11-08 | 14.30 | 17.57 | 17.86 | 0.00 | - | 5 | 94 | 19.95% |
| QQQ211110C00362000 | 2021-10-26 11:14AM EDT | 2021-11-10 | 20.36 | 17.86 | 18.12 | +3.81 | +23.02% | 1 | 109 | 20.29% |
| QQQ211112C00362000 | 2021-10-25 12:48PM EDT | 2021-11-12 | 17.38 | 18.15 | 18.39 | 0.00 | - | 51 | 397 | 20.58% |
| QQQ211115C00362000 | 2021-10-22 3:15PM EDT | 2021-11-15 | 14.52 | 18.29 | 18.58 | 0.00 | - | 10 | 180 | 19.90% |
| QQQ211117C00362000 | 2021-10-18 9:37AM EDT | 2021-11-17 | 10.74 | 18.53 | 18.86 | 0.00 | - | - | 31 | 20.19% |
| QQQ211119C00362000 | 2021-10-26 4:00PM EDT | 2021-11-19 | 19.00 | 18.86 | 19.14 | +1.21 | +6.80% | 27 | 991 | 20.45% |
| QQQ211122C00362000 | 2021-10-26 1:28PM EDT | 2021-11-22 | 19.31 | 19.01 | 19.34 | +3.90 | +25.31% | 10 | 4 | 20.00% |
| QQQ211126C00362000 | 2021-10-25 12:46PM EDT | 2021-11-26 | 18.79 | 19.46 | 19.74 | 0.00 | - | 10 | 235 | 19.97% |
| QQQ211217C00362000 | 2021-10-26 1:06PM EDT | 2021-12-17 | 22.18 | 21.82 | 22.10 | +2.46 | +12.47% | 44 | 10,153 | 20.76% |
| QQQ211231C00362000 | 2021-10-26 3:21PM EDT | 2021-12-31 | 23.38 | 22.94 | 23.23 | +1.16 | +5.22% | 8 | 536 | 20.53% |
| QQQ220121C00362000 | 2021-10-26 2:36PM EDT | 2022-01-21 | 25.69 | 24.90 | 25.17 | +1.28 | +5.24% | 28 | 10,520 | 20.91% |
| QQQ220318C00362000 | 2021-10-26 2:00PM EDT | 2022-03-18 | 30.56 | 29.85 | 30.19 | +4.56 | +17.54% | 1 | 717 | 22.17% |
| QQQ220331C00362000 | 2021-10-15 11:49AM EDT | 2022-03-31 | 23.22 | 30.69 | 31.04 | 0.00 | - | 3 | 47 | 22.16% |
| QQQ220617C00362000 | 2021-10-26 11:41AM EDT | 2022-06-17 | 38.15 | 36.04 | 36.78 | +2.46 | +6.89% | 32 | 3,396 | 23.15% |
| QQQ220630C00362000 | 2021-10-20 3:10PM EDT | 2022-06-30 | 34.47 | 36.63 | 37.44 | 0.00 | - | 1 | 20 | 23.09% |
| QQQ220916C00362000 | 2021-10-14 2:21PM EDT | 2022-09-16 | 33.63 | 40.95 | 42.05 | 0.00 | - | 1 | 14 | 23.54% |
| QQQ220930C00362000 | 2021-10-07 12:21PM EDT | 2022-09-30 | 37.00 | 41.52 | 42.71 | 0.00 | - | - | 1 | 23.52% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00362000 | 2021-10-26 1:29PM EDT | 2021-10-27 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 207 | 471 | 40.43% |
| QQQ211029P00362000 | 2021-10-26 3:57PM EDT | 2021-10-29 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 443 | 4,708 | 28.47% |
| QQQ211101P00362000 | 2021-10-26 2:52PM EDT | 2021-11-01 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 1,122 | 3,153 | 22.36% |
| QQQ211103P00362000 | 2021-10-26 3:45PM EDT | 2021-11-03 | 0.41 | 0.40 | 0.44 | -0.08 | -16.33% | 1,545 | 808 | 22.19% |
| QQQ211105P00362000 | 2021-10-26 4:12PM EDT | 2021-11-05 | 0.67 | 0.64 | 0.68 | -0.04 | -5.63% | 67 | 1,530 | 22.22% |
| QQQ211108P00362000 | 2021-10-26 2:41PM EDT | 2021-11-08 | 0.77 | 0.79 | 0.84 | -0.17 | -18.09% | 24 | 144 | 20.69% |
| QQQ211110P00362000 | 2021-10-26 3:17PM EDT | 2021-11-10 | 1.02 | 1.07 | 1.13 | -0.13 | -11.30% | 37 | 55 | 21.09% |
| QQQ211112P00362000 | 2021-10-26 3:59PM EDT | 2021-11-12 | 1.37 | 1.34 | 1.40 | -0.08 | -5.52% | 538 | 300 | 21.28% |
| QQQ211115P00362000 | 2021-10-26 10:27AM EDT | 2021-11-15 | 1.19 | 1.49 | 1.55 | -0.43 | -26.54% | 43 | 132 | 20.33% |
| QQQ211117P00362000 | 2021-10-26 3:59PM EDT | 2021-11-17 | 1.82 | 1.79 | 1.86 | -0.62 | -25.41% | 281 | 105 | 20.70% |
| QQQ211119P00362000 | 2021-10-26 3:56PM EDT | 2021-11-19 | 2.10 | 2.09 | 2.14 | -0.08 | -3.67% | 341 | 12,263 | 20.92% |
| QQQ211122P00362000 | 2021-10-26 3:36PM EDT | 2021-11-22 | 2.15 | 2.25 | 2.31 | -0.32 | -12.96% | 11 | 69 | 20.33% |
| QQQ211124P00362000 | 2021-10-26 2:14PM EDT | 2021-11-24 | 2.60 | 2.54 | 2.62 | -0.13 | -4.76% | 4 | 45 | 20.66% |
| QQQ211126P00362000 | 2021-10-26 3:40PM EDT | 2021-11-26 | 2.56 | 2.67 | 2.73 | -0.20 | -7.25% | 103 | 163 | 20.33% |
| QQQ211129P00362000 | 2021-10-26 1:25PM EDT | 2021-11-29 | 3.03 | 2.83 | 2.96 | +0.05 | +1.68% | 97 | 5 | 20.09% |
| QQQ211217P00362000 | 2021-10-26 3:47PM EDT | 2021-12-17 | 4.83 | 5.02 | 5.10 | -0.31 | -6.03% | 1,012 | 4,386 | 21.03% |
| QQQ211231P00362000 | 2021-10-26 1:33PM EDT | 2021-12-31 | 6.32 | 6.35 | 6.47 | -0.19 | -2.92% | 21 | 5,399 | 21.20% |
| QQQ220121P00362000 | 2021-10-26 1:47PM EDT | 2022-01-21 | 8.27 | 8.26 | 8.37 | -0.13 | -1.55% | 76 | 1,482 | 21.41% |
| QQQ220318P00362000 | 2021-10-22 1:07PM EDT | 2022-03-18 | 14.84 | 13.07 | 13.21 | 0.00 | - | 2 | 1,818 | 22.35% |
| QQQ220331P00362000 | 2021-10-19 9:41AM EDT | 2022-03-31 | 15.74 | 14.12 | 14.29 | 0.00 | - | 1 | 23 | 22.57% |
| QQQ220617P00362000 | 2021-10-26 11:12AM EDT | 2022-06-17 | 19.06 | 19.52 | 19.86 | -1.19 | -5.88% | 1 | 910 | 23.35% |
| QQQ220630P00362000 | 2021-10-19 11:06AM EDT | 2022-06-30 | 22.08 | 20.21 | 20.77 | 0.00 | - | 1 | 39 | 23.50% |
| QQQ220916P00362000 | 2021-10-15 3:39PM EDT | 2022-09-16 | 28.42 | 24.48 | 25.24 | 0.00 | - | 60 | 115 | 23.79% |
© 2021 Verizon Media. All rights reserved.
