UK markets open in 7 hours 44 minutes
NIKKEI 225
28,804.85 +96.25 (+0.34%) HANG SENG
26,126.93 +109.43 (+0.42%) CRUDE OIL
84.02 +0.26 (+0.31%) GOLD FUTURES
1,794.30 -2.00 (-0.11%) DOW
35,677.02 +73.92 (+0.21%) BTC-GBP
44,214.22 -393.03 (-0.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
374.10-3.17 (-0.84%)
At close: 4:00PM EDT
373.37 -0.73 (-0.20%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:394.00
Callsfor25 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211025C00394000 | 2021-10-04 10:01AM EDT | 2021-10-25 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 26.56% |
| QQQ211027C00394000 | 2021-09-23 12:09PM EDT | 2021-10-27 | 0.57 | 0.01 | 0.02 | 0.00 | - | - | 2 | 20.31% |
| QQQ211029C00394000 | 2021-10-22 11:17AM EDT | 2021-10-29 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 51 | 190 | 17.38% |
| QQQ211101C00394000 | 2021-10-21 11:08AM EDT | 2021-11-01 | 0.10 | 0.04 | 0.05 | 0.00 | - | 8 | 8 | 15.24% |
| QQQ211103C00394000 | 2021-10-18 9:50AM EDT | 2021-11-03 | 0.09 | 0.07 | 0.09 | 0.00 | - | 8 | 10 | 15.09% |
| QQQ211105C00394000 | 2021-10-21 4:01PM EDT | 2021-11-05 | 0.22 | 0.11 | 0.13 | 0.00 | - | 23 | 60 | 14.75% |
| QQQ211108C00394000 | 2021-10-21 10:34AM EDT | 2021-11-08 | 0.26 | 0.14 | 0.16 | 0.00 | - | 1 | 7 | 13.77% |
| QQQ211110C00394000 | 2021-10-22 12:17PM EDT | 2021-11-10 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 6 | 22 | 13.67% |
| QQQ211112C00394000 | 2021-10-22 3:21PM EDT | 2021-11-12 | 0.26 | 0.26 | 0.28 | -0.18 | -40.91% | 20 | 26 | 13.75% |
| QQQ211115C00394000 | 2021-10-21 2:29PM EDT | 2021-11-15 | 0.45 | 0.30 | 0.32 | 0.00 | - | 4 | 5 | 13.18% |
| QQQ211117C00394000 | 2021-10-21 3:25PM EDT | 2021-11-17 | 0.63 | 0.38 | 0.41 | +0.63 | - | - | 8 | 13.36% |
| QQQ211119C00394000 | 2021-10-22 3:48PM EDT | 2021-11-19 | 0.49 | 0.47 | 0.49 | -0.27 | -35.53% | 55 | 1,160 | 13.40% |
| QQQ211122C00394000 | 2021-10-22 2:17PM EDT | 2021-11-22 | 0.56 | 0.54 | 0.56 | +0.56 | - | 1 | 11 | 13.15% |
| QQQ211124C00394000 | 2021-10-20 3:15PM EDT | 2021-11-24 | 0.81 | 0.65 | 0.69 | +0.81 | - | - | 1 | 13.43% |
| QQQ211126C00394000 | 2021-10-22 2:59PM EDT | 2021-11-26 | 0.70 | 0.72 | 0.75 | -0.30 | -30.00% | 15 | 153 | 13.32% |
| QQQ211203C00394000 | 2021-10-22 2:01PM EDT | 2021-12-03 | 1.07 | 1.11 | 1.19 | +1.07 | - | 12 | - | 13.87% |
| QQQ211217C00394000 | 2021-10-22 2:16PM EDT | 2021-12-17 | 2.17 | 2.14 | 2.18 | -0.33 | -13.20% | 598 | 2,552 | 14.73% |
| QQQ211231C00394000 | 2021-10-22 11:54AM EDT | 2021-12-31 | 2.94 | 2.95 | 3.02 | -0.69 | -19.01% | 31 | 366 | 14.96% |
| QQQ220121C00394000 | 2021-10-22 3:43PM EDT | 2022-01-21 | 4.63 | 4.55 | 4.62 | -0.55 | -10.62% | 17 | 1,130 | 15.83% |
| QQQ220318C00394000 | 2021-10-22 12:08PM EDT | 2022-03-18 | 9.05 | 9.04 | 9.13 | -1.16 | -11.36% | 2 | 1,004 | 17.85% |
| QQQ220331C00394000 | 2021-10-21 12:19PM EDT | 2022-03-31 | 10.78 | 9.85 | 9.96 | 0.00 | - | 15 | 52 | 18.01% |
| QQQ220617C00394000 | 2021-10-15 4:08PM EDT | 2022-06-17 | 13.35 | 15.27 | 15.52 | 0.00 | - | 59 | 568 | 19.60% |
| QQQ220630C00394000 | 2021-09-07 10:39AM EDT | 2022-06-30 | 22.96 | 14.24 | 14.61 | 0.00 | - | 1 | 106 | 18.32% |
| QQQ220916C00394000 | 2021-10-05 10:12AM EDT | 2022-09-16 | 15.70 | 20.41 | 21.03 | 0.00 | - | - | 2 | 20.64% |
Putsfor25 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211029P00394000 | 2021-09-20 12:09AM EDT | 2021-10-29 | 21.12 | 20.05 | 20.25 | 0.00 | - | - | 6 | 26.32% |
| QQQ211119P00394000 | 2021-10-15 9:56AM EDT | 2021-11-19 | 26.70 | 20.51 | 20.69 | 0.00 | - | 1 | 33 | 15.17% |
| QQQ211217P00394000 | 2021-10-22 9:38AM EDT | 2021-12-17 | 19.96 | 22.13 | 22.32 | -0.97 | -4.63% | 127 | 65 | 15.35% |
| QQQ211231P00394000 | 2021-10-19 11:09AM EDT | 2021-12-31 | 22.88 | 23.35 | 23.59 | 0.00 | - | 1 | 65 | 16.32% |
| QQQ220121P00394000 | 2021-09-20 10:40AM EDT | 2022-01-21 | 34.13 | 24.79 | 25.06 | 0.00 | - | 10 | 22 | 16.72% |
| QQQ220318P00394000 | 2021-10-05 9:44AM EDT | 2022-03-18 | 45.21 | 29.03 | 29.33 | 0.00 | - | 10 | 24 | 18.21% |
| QQQ220331P00394000 | 2021-10-08 1:51PM EDT | 2022-03-31 | 40.25 | 30.14 | 30.47 | 0.00 | - | 5 | 5 | 18.69% |
| QQQ220617P00394000 | 2021-10-11 12:22PM EDT | 2022-06-17 | 44.15 | 35.29 | 35.89 | 0.00 | - | 141 | 361 | 20.03% |
© 2021 Verizon Media. All rights reserved.
