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:363.00
Callsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211022C00363000 | 2021-10-15 4:00PM EDT | 2021-10-22 | 7.24 | 7.13 | 7.34 | +1.40 | +23.97% | 788 | 1,738 | 19.34% |
| QQQ211025C00363000 | 2021-10-15 11:36AM EDT | 2021-10-25 | 6.79 | 7.47 | 7.59 | +0.96 | +16.47% | 8 | 210 | 17.12% |
| QQQ211027C00363000 | 2021-10-15 2:06PM EDT | 2021-10-27 | 7.32 | 7.95 | 8.07 | +0.63 | +9.42% | 21 | 285 | 17.71% |
| QQQ211101C00363000 | 2021-10-15 3:38PM EDT | 2021-11-01 | 8.33 | 8.73 | 8.88 | +1.05 | +14.42% | 9 | 235 | 17.66% |
| QQQ211103C00363000 | 2021-10-15 3:48PM EDT | 2021-11-03 | 8.61 | 9.14 | 9.33 | +4.01 | +87.17% | 1 | 277 | 18.16% |
| QQQ211105C00363000 | 2021-10-15 3:15PM EDT | 2021-11-05 | 8.92 | 9.55 | 9.68 | +0.95 | +11.92% | 409 | 1,244 | 18.34% |
| QQQ211110C00363000 | 2021-10-15 2:17PM EDT | 2021-11-10 | 9.57 | 10.10 | 10.25 | +0.72 | +8.14% | 3 | 25 | 17.99% |
| QQQ211112C00363000 | 2021-10-15 3:38PM EDT | 2021-11-12 | 10.04 | 10.45 | 10.57 | +0.76 | +8.19% | 30 | 43 | 18.16% |
| QQQ211115C00363000 | 2021-10-14 1:09PM EDT | 2021-11-15 | 9.27 | 10.54 | 10.77 | 0.00 | - | 28 | 38 | 17.74% |
| QQQ211119C00363000 | 2021-10-15 3:52PM EDT | 2021-11-19 | 11.26 | 11.33 | 11.42 | +1.43 | +14.55% | 160 | 2,869 | 18.19% |
| QQQ211126C00363000 | 2021-10-15 12:19PM EDT | 2021-11-26 | 11.01 | 11.98 | 12.13 | +0.14 | +1.29% | 4 | 26 | 18.07% |
| QQQ211217C00363000 | 2021-10-15 1:51PM EDT | 2021-12-17 | 14.05 | 14.75 | 14.87 | +0.55 | +4.07% | 16 | 928 | 19.38% |
| QQQ211231C00363000 | 2021-10-15 10:35AM EDT | 2021-12-31 | 14.58 | 15.88 | 16.04 | +0.25 | +1.74% | 50 | 233 | 19.29% |
| QQQ220121C00363000 | 2021-10-15 3:45PM EDT | 2022-01-21 | 17.34 | 17.84 | 17.99 | +0.65 | +3.89% | 8 | 1,032 | 19.71% |
| QQQ220318C00363000 | 2021-10-15 10:53AM EDT | 2022-03-18 | 22.02 | 22.86 | 23.09 | +0.81 | +3.82% | 3 | 365 | 21.14% |
| QQQ220331C00363000 | 2021-10-14 11:29AM EDT | 2022-03-31 | 22.06 | 23.70 | 23.92 | 0.00 | - | 7 | 118 | 21.15% |
| QQQ220630C00363000 | 2021-09-20 1:07PM EDT | 2022-06-30 | 30.95 | 29.77 | 30.33 | 0.00 | - | 2 | 32 | 22.27% |
| QQQ220930C00363000 | 2021-10-15 11:58AM EDT | 2022-09-30 | 33.84 | 34.79 | 35.54 | +0.16 | +0.48% | 1 | 1 | 22.79% |
Putsfor18 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211022P00363000 | 2021-10-15 4:14PM EDT | 2021-10-22 | 1.25 | 1.23 | 1.26 | -0.87 | -41.04% | 6,581 | 7,979 | 18.41% |
| QQQ211025P00363000 | 2021-10-15 3:57PM EDT | 2021-10-25 | 1.57 | 1.52 | 1.56 | -1.01 | -39.15% | 299 | 362 | 16.65% |
| QQQ211027P00363000 | 2021-10-15 3:45PM EDT | 2021-10-27 | 2.10 | 1.99 | 2.04 | -0.91 | -30.23% | 35 | 242 | 17.30% |
| QQQ211101P00363000 | 2021-10-15 3:59PM EDT | 2021-11-01 | 2.81 | 2.76 | 2.82 | -1.15 | -29.04% | 83 | 162 | 17.23% |
| QQQ211103P00363000 | 2021-10-15 10:55AM EDT | 2021-11-03 | 3.46 | 3.17 | 3.24 | -1.02 | -22.77% | 2 | 102 | 17.66% |
| QQQ211105P00363000 | 2021-10-15 3:42PM EDT | 2021-11-05 | 3.66 | 3.58 | 3.63 | -1.08 | -22.78% | 307 | 207 | 17.99% |
| QQQ211110P00363000 | 2021-10-15 2:31PM EDT | 2021-11-10 | 4.23 | 4.13 | 4.18 | -5.75 | -57.62% | 1 | 50 | 17.64% |
| QQQ211112P00363000 | 2021-10-15 3:18PM EDT | 2021-11-12 | 4.53 | 4.46 | 4.52 | -0.93 | -17.03% | 74 | 89 | 17.88% |
| QQQ211115P00363000 | 2021-10-15 1:29PM EDT | 2021-11-15 | 4.87 | 4.64 | 4.71 | -1.04 | -17.60% | 9 | 58 | 17.44% |
| QQQ211119P00363000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 5.33 | 5.32 | 5.36 | -0.98 | -15.53% | 866 | 6,970 | 17.91% |
| QQQ211126P00363000 | 2021-10-15 3:55PM EDT | 2021-11-26 | 6.06 | 5.99 | 6.06 | -1.10 | -15.36% | 15 | 28 | 17.80% |
| QQQ211217P00363000 | 2021-10-15 3:59PM EDT | 2021-12-17 | 8.72 | 8.69 | 8.77 | -1.19 | -12.01% | 298 | 1,944 | 19.12% |
| QQQ211231P00363000 | 2021-10-15 3:54PM EDT | 2021-12-31 | 10.22 | 10.14 | 10.23 | -1.44 | -12.35% | 1 | 237 | 19.50% |
| QQQ220121P00363000 | 2021-10-15 11:37AM EDT | 2022-01-21 | 12.22 | 12.02 | 12.10 | -1.53 | -11.13% | 20 | 761 | 19.79% |
| QQQ220318P00363000 | 2021-10-15 10:33AM EDT | 2022-03-18 | 17.37 | 16.87 | 16.98 | -1.47 | -7.80% | 10 | 606 | 20.98% |
| QQQ220331P00363000 | 2021-10-14 11:29AM EDT | 2022-03-31 | 19.74 | 17.96 | 18.12 | 0.00 | - | 5 | 57 | 21.31% |
| QQQ220630P00363000 | 2021-09-20 3:26PM EDT | 2022-06-30 | 31.70 | 24.15 | 24.65 | 0.00 | - | 8 | 20 | 22.51% |
| QQQ220930P00363000 | 2021-10-13 1:32PM EDT | 2022-09-30 | 34.00 | 29.10 | 29.81 | 0.00 | - | - | 36 | 22.96% |
© 2021 Verizon Media. All rights reserved.
