UK markets open in 5 hours 17 minutes
NIKKEI 225
28,948.37 -157.64 (-0.54%) HANG SENG
25,795.17 -243.10 (-0.93%) CRUDE OIL
84.08 -0.57 (-0.67%) GOLD FUTURES
1,793.10 -0.30 (-0.02%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,103.07 -1,715.86 (-3.74%)
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:384.00
Callsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00384000 | 2021-10-26 4:14PM EDT | 2021-10-27 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 17,546 | 2,531 | 17.87% |
| QQQ211029C00384000 | 2021-10-26 4:14PM EDT | 2021-10-29 | 0.70 | 0.65 | 0.70 | 0.00 | - | 8,721 | 5,909 | 17.30% |
| QQQ211101C00384000 | 2021-10-26 4:05PM EDT | 2021-11-01 | 0.98 | 0.89 | 0.95 | +0.20 | +25.64% | 1,777 | 481 | 13.94% |
| QQQ211103C00384000 | 2021-10-26 3:59PM EDT | 2021-11-03 | 1.47 | 1.32 | 1.40 | +0.22 | +17.60% | 199 | 642 | 14.55% |
| QQQ211105C00384000 | 2021-10-26 4:01PM EDT | 2021-11-05 | 1.85 | 1.76 | 1.82 | +0.25 | +15.62% | 773 | 466 | 14.95% |
| QQQ211108C00384000 | 2021-10-26 2:21PM EDT | 2021-11-08 | 2.25 | 1.95 | 2.04 | +0.67 | +42.41% | 75 | 146 | 13.98% |
| QQQ211110C00384000 | 2021-10-26 3:38PM EDT | 2021-11-10 | 2.42 | 2.30 | 2.38 | +0.58 | +31.52% | 96 | 85 | 14.25% |
| QQQ211112C00384000 | 2021-10-26 3:47PM EDT | 2021-11-12 | 3.10 | 2.63 | 2.71 | +0.67 | +27.57% | 293 | 372 | 14.48% |
| QQQ211115C00384000 | 2021-10-26 1:43PM EDT | 2021-11-15 | 3.08 | 2.82 | 2.90 | +0.75 | +32.19% | 386 | 114 | 13.93% |
| QQQ211117C00384000 | 2021-10-26 2:14PM EDT | 2021-11-17 | 3.46 | 3.16 | 3.26 | +0.66 | +23.57% | 27 | 234 | 14.31% |
| QQQ211119C00384000 | 2021-10-26 4:11PM EDT | 2021-11-19 | 3.52 | 3.51 | 3.58 | +0.52 | +17.33% | 1,451 | 3,122 | 14.58% |
| QQQ211122C00384000 | 2021-10-26 1:46PM EDT | 2021-11-22 | 4.14 | 3.73 | 3.82 | +1.20 | +40.82% | 25 | 55 | 14.36% |
| QQQ211124C00384000 | 2021-10-25 3:34PM EDT | 2021-11-24 | 3.72 | 4.08 | 4.20 | 0.00 | - | 5 | 13 | 14.78% |
| QQQ211126C00384000 | 2021-10-26 3:21PM EDT | 2021-11-26 | 4.39 | 4.23 | 4.34 | +0.30 | +7.33% | 216 | 425 | 14.63% |
| QQQ211129C00384000 | 2021-10-26 3:21PM EDT | 2021-11-29 | 4.65 | 4.48 | 4.60 | +1.32 | +39.64% | 64 | 4 | 14.55% |
| QQQ211203C00384000 | 2021-10-26 3:31PM EDT | 2021-12-03 | 5.42 | 5.23 | 5.34 | +0.51 | +10.39% | 46 | 18 | 15.33% |
| QQQ211217C00384000 | 2021-10-26 3:54PM EDT | 2021-12-17 | 7.33 | 7.11 | 7.21 | +0.76 | +11.57% | 274 | 3,995 | 16.45% |
| QQQ211231C00384000 | 2021-10-26 3:25PM EDT | 2021-12-31 | 8.69 | 8.38 | 8.48 | +0.79 | +10.00% | 14 | 3,183 | 16.60% |
| QQQ220121C00384000 | 2021-10-26 3:10PM EDT | 2022-01-21 | 11.04 | 10.56 | 10.68 | +1.06 | +10.62% | 222 | 1,322 | 17.46% |
| QQQ220318C00384000 | 2021-10-26 10:58AM EDT | 2022-03-18 | 18.19 | 15.88 | 16.07 | +2.98 | +19.59% | 56 | 1,084 | 19.32% |
| QQQ220331C00384000 | 2021-10-22 12:11PM EDT | 2022-03-31 | 14.25 | 16.77 | 16.98 | 0.00 | - | 17 | 381 | 19.42% |
| QQQ220617C00384000 | 2021-10-26 11:32AM EDT | 2022-06-17 | 24.75 | 22.57 | 23.06 | +5.25 | +26.92% | 7 | 552 | 20.88% |
| QQQ220630C00384000 | 2021-10-18 1:01PM EDT | 2022-06-30 | 19.50 | 23.21 | 23.84 | 0.00 | - | 10 | 31 | 20.95% |
| QQQ220916C00384000 | 2021-10-01 11:44AM EDT | 2022-09-16 | 20.42 | 27.96 | 28.80 | 0.00 | - | 1 | 1 | 21.74% |
| QQQ220930C00384000 | 2021-10-21 3:50PM EDT | 2022-09-30 | 27.94 | 28.60 | 29.48 | 0.00 | - | - | 149 | 21.75% |
Putsfor27 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00384000 | 2021-10-26 3:51PM EDT | 2021-10-27 | 4.72 | 5.07 | 5.40 | -2.05 | -30.28% | 2,042 | 41 | 26.69% |
| QQQ211029P00384000 | 2021-10-26 3:59PM EDT | 2021-10-29 | 5.69 | 5.67 | 5.89 | -0.76 | -11.78% | 1,990 | 124 | 20.29% |
| QQQ211101P00384000 | 2021-10-26 2:22PM EDT | 2021-11-01 | 5.47 | 5.87 | 6.11 | -3.35 | -37.98% | 229 | 7 | 15.75% |
| QQQ211105P00384000 | 2021-10-26 2:58PM EDT | 2021-11-05 | 6.43 | 6.80 | 6.98 | -1.05 | -14.04% | 80 | 162 | 16.21% |
| QQQ211108P00384000 | 2021-10-26 1:36PM EDT | 2021-11-08 | 6.54 | 6.95 | 7.19 | -4.66 | -41.61% | 44 | 1 | 15.04% |
| QQQ211110P00384000 | 2021-10-26 11:34AM EDT | 2021-11-10 | 6.48 | 7.31 | 7.55 | -3.00 | -31.65% | 5 | 31 | 15.28% |
| QQQ211112P00384000 | 2021-10-26 3:56PM EDT | 2021-11-12 | 7.65 | 7.65 | 7.88 | -0.91 | -10.63% | 31 | 16 | 15.44% |
| QQQ211115P00384000 | 2021-10-26 3:46PM EDT | 2021-11-15 | 7.35 | 7.81 | 8.05 | -4.38 | -37.34% | 5 | 53 | 14.75% |
| QQQ211119P00384000 | 2021-10-26 3:58PM EDT | 2021-11-19 | 8.56 | 8.55 | 8.73 | -0.48 | -5.31% | 624 | 898 | 15.31% |
| QQQ211126P00384000 | 2021-10-26 4:03PM EDT | 2021-11-26 | 9.57 | 9.30 | 9.49 | -0.69 | -6.73% | 22 | 8 | 15.27% |
| QQQ211217P00384000 | 2021-10-26 1:58PM EDT | 2021-12-17 | 12.09 | 12.13 | 12.29 | -0.50 | -3.97% | 200 | 2,378 | 16.81% |
| QQQ211231P00384000 | 2021-10-26 11:01AM EDT | 2021-12-31 | 12.43 | 13.75 | 13.93 | -2.88 | -18.81% | 1 | 134 | 17.50% |
| QQQ220121P00384000 | 2021-10-26 3:35PM EDT | 2022-01-21 | 15.53 | 15.80 | 15.97 | -2.03 | -11.56% | 86 | 2,387 | 18.03% |
| QQQ220318P00384000 | 2021-10-26 2:33PM EDT | 2022-03-18 | 20.66 | 20.96 | 21.16 | -2.11 | -9.27% | 69 | 536 | 19.56% |
| QQQ220331P00384000 | 2021-10-04 10:45AM EDT | 2022-03-31 | 40.67 | 22.14 | 22.38 | 0.00 | - | 1 | 17 | 19.97% |
| QQQ220617P00384000 | 2021-10-26 10:32AM EDT | 2022-06-17 | 26.70 | 27.93 | 28.31 | -3.63 | -11.97% | 45 | 479 | 21.20% |
© 2021 Verizon Media. All rights reserved.
