Mail

UK markets closed

FTSE 100
7,234.03
+26.32(+0.37%)
FTSE 250
22,984.24
+123.85(+0.54%)
AIM
1,229.10
+4.02(+0.33%)
GBP/EUR
1.1848
+0.0063(+0.53%)
GBP/USD
1.3751
+0.0074(+0.54%)
BTC-GBP
44,442.97
+117.84(+0.27%)

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

In the money

Show:ListStraddle

Strike:373.00

Callsfor18 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
QQQ211020C00373000	2021-10-15 4:14PM EDT	2021-10-20	0.68	0.65	0.69	+0.20	+41.67%	1,649	960	13.77%
QQQ211022C00373000	2021-10-15 4:07PM EDT	2021-10-22	1.10	1.09	1.13	+0.26	+30.95%	4,124	1,496	14.15%
QQQ211025C00373000	2021-10-15 3:48PM EDT	2021-10-25	1.16	1.35	1.39	+0.16	+16.00%	423	168	12.87%
QQQ211027C00373000	2021-10-15 4:03PM EDT	2021-10-27	1.79	1.79	1.83	+0.39	+27.86%	73	511	13.59%
QQQ211101C00373000	2021-10-15 3:24PM EDT	2021-11-01	2.19	2.53	2.58	+0.11	+5.29%	35	165	13.90%
QQQ211105C00373000	2021-10-15 3:54PM EDT	2021-11-05	3.19	3.35	3.40	+0.45	+16.42%	2,273	251	14.95%
QQQ211112C00373000	2021-10-15 12:27PM EDT	2021-11-12	3.52	4.21	4.26	+0.06	+1.73%	19	23	15.09%
QQQ211115C00373000	2021-10-15 2:56PM EDT	2021-11-15	4.01	4.38	4.45	+0.31	+8.38%	17	24	14.78%
QQQ211117C00373000	2021-10-15 3:56PM EDT	2021-11-17	4.63	4.70	4.77	+0.99	+27.20%	3	6	15.06%
QQQ211119C00373000	2021-10-15 4:12PM EDT	2021-11-19	5.08	5.05	5.11	+0.89	+21.24%	984	9,346	15.39%
QQQ211126C00373000	2021-10-15 2:15PM EDT	2021-11-26	5.29	5.75	5.81	+0.46	+9.52%	6	100	15.46%
QQQ211217C00373000	2021-10-15 4:00PM EDT	2021-12-17	8.49	8.53	8.60	+1.04	+13.96%	59	3,177	17.22%
QQQ211231C00373000	2021-10-15 10:59AM EDT	2021-12-31	9.13	9.72	9.79	+0.77	+9.21%	63	508	17.34%
QQQ220121C00373000	2021-10-15 4:03PM EDT	2022-01-21	11.75	11.71	11.78	+1.27	+12.12%	248	18,061	17.98%
QQQ220318C00373000	2021-10-14 11:35AM EDT	2022-03-18	15.35	16.84	16.96	0.00	-	1	1,183	19.75%
QQQ220331C00373000	2021-10-15 9:57AM EDT	2022-03-31	16.56	17.69	17.87	+2.16	+15.00%	1	85	19.88%
QQQ220630C00373000	2021-09-17 2:33PM EDT	2022-06-30	29.75	23.90	24.40	0.00	-	1	2	21.26%

Putsfor18 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
QQQ211020P00373000	2021-10-15 3:25PM EDT	2021-10-20	5.22	4.59	4.73	-1.54	-22.78%	10	173	13.60%
QQQ211022P00373000	2021-10-15 4:03PM EDT	2021-10-22	5.08	5.07	5.16	-2.39	-31.99%	381	303	13.97%
QQQ211025P00373000	2021-10-15 9:58AM EDT	2021-10-25	6.62	5.33	5.44	-0.84	-11.26%	10	67	12.83%
QQQ211027P00373000	2021-10-15 2:03PM EDT	2021-10-27	6.18	5.68	5.92	-2.37	-27.72%	7	65	13.72%
QQQ211101P00373000	2021-10-15 1:41PM EDT	2021-11-01	7.09	6.45	6.62	-1.46	-17.08%	10	119	13.84%
QQQ211105P00373000	2021-10-15 2:33PM EDT	2021-11-05	7.70	7.28	7.44	-1.81	-19.03%	2,177	111	14.89%
QQQ211112P00373000	2021-10-14 10:52AM EDT	2021-11-12	10.69	8.10	8.26	0.00	-	1	1	14.94%
QQQ211115P00373000	2021-10-15 1:29PM EDT	2021-11-15	8.88	8.33	8.47	-6.65	-42.82%	4	3	14.69%
QQQ211119P00373000	2021-10-15 3:34PM EDT	2021-11-19	9.22	9.02	9.09	-1.30	-12.36%	19	3,079	15.22%
QQQ211126P00373000	2021-10-15 1:31PM EDT	2021-11-26	10.15	9.67	9.82	-6.31	-38.34%	2	1	15.37%
QQQ211217P00373000	2021-10-15 4:10PM EDT	2021-12-17	12.48	12.41	12.55	-1.62	-11.49%	13	2,556	17.05%
QQQ211231P00373000	2021-10-15 9:57AM EDT	2021-12-31	14.64	13.93	14.07	-0.81	-5.24%	1	719	17.68%
QQQ220121P00373000	2021-10-14 12:11PM EDT	2022-01-21	17.50	15.84	16.01	0.00	-	90	6,129	18.21%
QQQ220318P00373000	2021-10-14 12:00PM EDT	2022-03-18	22.48	20.79	20.94	0.00	-	1	1,603	19.68%
QQQ220331P00373000	2021-09-28 11:02AM EDT	2022-03-31	29.34	21.91	22.12	0.00	-	22	96	20.09%
QQQ220630P00373000	2021-09-29 3:19PM EDT	2022-06-30	34.89	28.23	28.77	0.00	-	1	2	21.53%