Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EST. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00195000 | 2022-09-29 2:03PM EST | 195.00 | 82.39 | 91.20 | 91.97 | 0.00 | - | 27 | 14 | 51.84% |
| QQQ230331C00200000 | 2022-11-25 10:18AM EST | 200.00 | 91.30 | 86.29 | 86.82 | 0.00 | - | 1 | 60 | 50.04% |
| QQQ230331C00205000 | 2022-11-08 3:45PM EST | 205.00 | 70.88 | 81.62 | 81.96 | 0.00 | - | 1 | 19 | 47.84% |
| QQQ230331C00210000 | 2022-11-17 2:23PM EST | 210.00 | 79.14 | 76.95 | 77.41 | 0.00 | - | 1 | 21 | 46.74% |
| QQQ230331C00215000 | 2022-11-30 1:57PM EST | 215.00 | 74.68 | 72.24 | 72.66 | 0.00 | - | 1 | 266 | 44.82% |
| QQQ230331C00220000 | 2022-12-06 9:50AM EST | 220.00 | 70.00 | 67.68 | 68.20 | -3.69 | -5.01% | 2 | 76 | 43.76% |
| QQQ230331C00225000 | 2022-12-06 10:00AM EST | 225.00 | 64.25 | 63.29 | 63.68 | -4.52 | -6.57% | 2 | 227 | 42.37% |
| QQQ230331C00230000 | 2022-12-02 11:26AM EST | 230.00 | 65.71 | 58.78 | 59.18 | 0.00 | - | 10 | 129 | 40.91% |
| QQQ230331C00235000 | 2022-10-28 2:54PM EST | 235.00 | 56.40 | 58.18 | 58.76 | 0.00 | - | 3 | 96 | 48.77% |
| QQQ230331C00240000 | 2022-12-01 10:34AM EST | 240.00 | 58.11 | 50.21 | 50.54 | 0.00 | - | 5 | 170 | 38.48% |
| QQQ230331C00245000 | 2022-11-30 1:38PM EST | 245.00 | 47.74 | 46.03 | 46.37 | 0.00 | - | 1 | 306 | 37.35% |
| QQQ230331C00250000 | 2022-12-05 10:16AM EST | 250.00 | 47.66 | 41.99 | 42.32 | 0.00 | - | 80 | 230 | 36.29% |
| QQQ230331C00255000 | 2022-12-05 3:36PM EST | 255.00 | 41.29 | 38.02 | 38.35 | 0.00 | - | 70 | 491 | 35.18% |
| QQQ230331C00260000 | 2022-12-05 3:36PM EST | 260.00 | 37.39 | 34.36 | 34.60 | 0.00 | - | 73 | 311 | 34.27% |
| QQQ230331C00265000 | 2022-12-02 2:35PM EST | 265.00 | 36.68 | 30.76 | 31.01 | 0.00 | - | 30 | 119 | 33.39% |
| QQQ230331C00266000 | 2022-11-09 1:11PM EST | 266.00 | 21.42 | 30.02 | 30.28 | 0.00 | - | 17 | 72 | 33.17% |
| QQQ230331C00267000 | 2022-11-28 10:22AM EST | 267.00 | 31.91 | 29.33 | 29.58 | 0.00 | - | 1 | 172 | 32.98% |
| QQQ230331C00268000 | 2022-12-02 3:55PM EST | 268.00 | 35.35 | 28.63 | 28.86 | 0.00 | - | 1 | 59 | 32.76% |
| QQQ230331C00269000 | 2022-11-30 3:40PM EST | 269.00 | 34.69 | 27.96 | 28.18 | 0.00 | - | 8 | 28 | 32.59% |
| QQQ230331C00270000 | 2022-12-05 12:55PM EST | 270.00 | 27.66 | 27.34 | 27.58 | -3.17 | -10.28% | 8 | 7,101 | 32.54% |
| QQQ230331C00271000 | 2022-12-05 3:40PM EST | 271.00 | 29.07 | 26.60 | 26.81 | 0.00 | - | 1 | 18 | 32.20% |
| QQQ230331C00272000 | 2022-11-28 2:23PM EST | 272.00 | 26.48 | 26.04 | 26.28 | 0.00 | - | 1 | 37 | 32.24% |
| QQQ230331C00273000 | 2022-11-03 11:41AM EST | 273.00 | 16.71 | 31.69 | 31.93 | 0.00 | - | 1 | 50 | 42.37% |
| QQQ230331C00274000 | 2022-12-01 10:36AM EST | 274.00 | 31.44 | 24.65 | 24.85 | 0.00 | - | 24 | 152 | 31.69% |
| QQQ230331C00275000 | 2022-12-05 2:08PM EST | 275.00 | 26.62 | 24.00 | 24.20 | 0.00 | - | 2 | 679 | 31.50% |
| QQQ230331C00276000 | 2022-12-02 3:16PM EST | 276.00 | 30.35 | 23.44 | 23.64 | 0.00 | - | 2 | 150 | 31.45% |
| QQQ230331C00277000 | 2022-11-17 10:40AM EST | 277.00 | 25.52 | 22.82 | 23.01 | 0.00 | - | 7 | 15 | 31.27% |
| QQQ230331C00278000 | 2022-12-05 1:48PM EST | 278.00 | 25.42 | 22.25 | 22.44 | 0.00 | - | 5 | 52 | 31.18% |
| QQQ230331C00279000 | 2022-11-30 2:05PM EST | 279.00 | 25.07 | 21.52 | 21.72 | 0.00 | - | 1 | 92 | 30.84% |
| QQQ230331C00280000 | 2022-12-06 10:13AM EST | 280.00 | 21.09 | 20.92 | 21.10 | -2.01 | -8.70% | 10 | 304 | 30.64% |
| QQQ230331C00281000 | 2022-12-06 10:04AM EST | 281.00 | 20.75 | 20.33 | 20.52 | -4.79 | -18.75% | 1 | 338 | 30.50% |
| QQQ230331C00282000 | 2022-12-06 9:51AM EST | 282.00 | 21.10 | 19.83 | 20.04 | -3.88 | -15.53% | 9 | 114 | 30.50% |
| QQQ230331C00283000 | 2022-12-05 1:33PM EST | 283.00 | 22.35 | 19.21 | 19.36 | 0.00 | - | 6 | 84 | 30.17% |
| QQQ230331C00284000 | 2022-12-06 9:45AM EST | 284.00 | 19.79 | 18.64 | 18.78 | -1.26 | -5.99% | 6 | 89 | 29.99% |
| QQQ230331C00285000 | 2022-12-06 10:05AM EST | 285.00 | 18.39 | 18.13 | 18.28 | -2.19 | -10.64% | 11 | 461 | 29.92% |
| QQQ230331C00286000 | 2022-12-06 9:52AM EST | 286.00 | 18.77 | 17.53 | 17.66 | -6.12 | -24.59% | 2 | 145 | 29.65% |
| QQQ230331C00287000 | 2022-12-06 9:53AM EST | 287.00 | 18.20 | 16.99 | 17.12 | -0.96 | -5.01% | 63 | 223 | 29.50% |
| QQQ230331C00288000 | 2022-12-06 9:49AM EST | 288.00 | 17.79 | 16.49 | 16.60 | -0.71 | -3.84% | 11 | 134 | 29.36% |
| QQQ230331C00289000 | 2022-12-05 1:06PM EST | 289.00 | 18.71 | 16.04 | 16.17 | 0.00 | - | 1 | 129 | 29.35% |
| QQQ230331C00290000 | 2022-12-06 10:08AM EST | 290.00 | 15.38 | 15.53 | 15.66 | -2.27 | -12.86% | 6 | 660 | 29.20% |
| QQQ230331C00295000 | 2022-12-05 3:06PM EST | 295.00 | 14.62 | 13.01 | 13.13 | 0.00 | - | 26 | 318 | 28.29% |
| QQQ230331C00300000 | 2022-12-06 10:07AM EST | 300.00 | 10.76 | 10.89 | 11.00 | -1.83 | -14.54% | 6 | 1,147 | 27.67% |
| QQQ230331C00305000 | 2022-12-06 9:49AM EST | 305.00 | 9.78 | 8.86 | 8.99 | -0.65 | -6.23% | 1 | 3,100 | 26.88% |
| QQQ230331C00310000 | 2022-12-05 2:07PM EST | 310.00 | 8.52 | 7.16 | 7.28 | 0.00 | - | 48 | 1,159 | 26.22% |
| QQQ230331C00315000 | 2022-12-05 1:18PM EST | 315.00 | 7.30 | 5.72 | 5.82 | 0.00 | - | 23 | 701 | 25.63% |
| QQQ230331C00320000 | 2022-12-06 10:18AM EST | 320.00 | 4.57 | 4.46 | 4.55 | -0.72 | -13.61% | 3 | 364 | 25.00% |
| QQQ230331C00325000 | 2022-12-06 10:05AM EST | 325.00 | 3.62 | 3.47 | 3.56 | -0.51 | -12.35% | 282 | 359 | 24.57% |
| QQQ230331C00330000 | 2022-12-06 10:18AM EST | 330.00 | 2.69 | 2.65 | 2.73 | -0.79 | -22.70% | 13 | 579 | 24.12% |
| QQQ230331C00331000 | 2022-12-01 11:14AM EST | 331.00 | 4.85 | 2.50 | 2.59 | 0.00 | - | 60 | 104 | 24.05% |
| QQQ230331C00332000 | 2022-12-01 9:36AM EST | 332.00 | 4.81 | 2.37 | 2.45 | 0.00 | - | 8 | 48 | 23.96% |
| QQQ230331C00333000 | 2022-12-02 1:06PM EST | 333.00 | 3.41 | 2.24 | 2.31 | 0.00 | - | 11 | 43 | 23.85% |
| QQQ230331C00334000 | 2022-12-01 12:29PM EST | 334.00 | 4.10 | 2.11 | 2.20 | 0.00 | - | 1 | 223 | 23.83% |
| QQQ230331C00335000 | 2022-12-01 12:50PM EST | 335.00 | 3.90 | 2.01 | 2.10 | 0.00 | - | 8 | 212 | 23.82% |
| QQQ230331C00336000 | 2022-11-29 11:09AM EST | 336.00 | 2.01 | 1.87 | 1.97 | 0.00 | - | 1 | 12 | 23.69% |
| QQQ230331C00337000 | 2022-12-02 1:15PM EST | 337.00 | 2.76 | 1.79 | 1.87 | 0.00 | - | 60 | 66 | 23.65% |
| QQQ230331C00338000 | 2022-12-01 10:51AM EST | 338.00 | 3.39 | 1.69 | 1.76 | 0.00 | - | 20 | 32 | 23.56% |
| QQQ230331C00339000 | 2022-12-01 2:45PM EST | 339.00 | 3.24 | 1.60 | 1.67 | 0.00 | - | 86 | 104 | 23.52% |
| QQQ230331C00340000 | 2022-12-02 2:09PM EST | 340.00 | 2.33 | 1.53 | 1.57 | 0.00 | - | 130 | 353 | 23.44% |
| QQQ230331C00341000 | 2022-12-05 10:21AM EST | 341.00 | 2.04 | 1.44 | 1.49 | 0.00 | - | 150 | 178 | 23.41% |
| QQQ230331C00342000 | 2022-12-06 10:02AM EST | 342.00 | 1.42 | 1.36 | 1.41 | -8.09 | -85.07% | 2 | 29 | 23.37% |
| QQQ230331C00343000 | 2022-11-14 11:31AM EST | 343.00 | 2.95 | 1.29 | 1.34 | 0.00 | - | 1 | 28 | 23.35% |
| QQQ230331C00344000 | 2022-11-22 3:53PM EST | 344.00 | 2.07 | 1.21 | 1.25 | 0.00 | - | 3 | 83 | 23.24% |
| QQQ230331C00345000 | 2022-12-06 9:36AM EST | 345.00 | 1.35 | 1.14 | 1.18 | -0.07 | -4.93% | 1 | 686 | 23.19% |
| QQQ230331C00346000 | 2022-11-30 1:50PM EST | 346.00 | 1.41 | 1.07 | 1.12 | 0.00 | - | 1 | 22 | 23.18% |
| QQQ230331C00347000 | 2022-11-29 2:28PM EST | 347.00 | 1.11 | 1.01 | 1.05 | 0.00 | - | 112 | 121 | 23.10% |
| QQQ230331C00348000 | 2022-11-11 10:06AM EST | 348.00 | 2.54 | 0.95 | 0.99 | 0.00 | - | 1 | 5 | 23.06% |
| QQQ230331C00349000 | 2022-11-22 12:29PM EST | 349.00 | 1.47 | 0.89 | 0.94 | 0.00 | - | 4 | 34 | 23.05% |
| QQQ230331C00350000 | 2022-12-06 9:50AM EST | 350.00 | 0.97 | 0.86 | 0.88 | -0.08 | -7.62% | 2 | 403 | 22.99% |
| QQQ230331C00351000 | 2022-11-30 3:09PM EST | 351.00 | 1.53 | 0.79 | 0.83 | 0.00 | - | 91 | 195 | 22.95% |
| QQQ230331C00352000 | 2022-12-02 11:09AM EST | 352.00 | 1.20 | 0.74 | 0.78 | 0.00 | - | 4 | 562 | 22.90% |
| QQQ230331C00353000 | 2022-12-02 10:57AM EST | 353.00 | 1.19 | 0.69 | 0.74 | 0.00 | - | 2 | 145 | 22.90% |
| QQQ230331C00354000 | 2022-11-23 3:49PM EST | 354.00 | 1.30 | 0.65 | 0.69 | 0.00 | - | 1 | 409 | 22.82% |
| QQQ230331C00355000 | 2022-12-05 10:00AM EST | 355.00 | 1.46 | 0.61 | 0.65 | 0.00 | - | 1 | 200 | 22.79% |
| QQQ230331C00356000 | 2022-12-02 11:00AM EST | 356.00 | 0.98 | 0.57 | 0.62 | 0.00 | - | 1 | 215 | 22.82% |
| QQQ230331C00357000 | 2022-12-02 1:15PM EST | 357.00 | 0.88 | 0.54 | 0.58 | 0.00 | - | 60 | 166 | 22.75% |
| QQQ230331C00358000 | 2022-11-22 1:34PM EST | 358.00 | 0.98 | 0.50 | 0.55 | 0.00 | - | 2 | 86 | 22.75% |
| QQQ230331C00359000 | 2022-12-01 1:37PM EST | 359.00 | 1.07 | 0.47 | 0.52 | 0.00 | - | 1 | 13 | 22.75% |
| QQQ230331C00360000 | 2022-12-06 10:07AM EST | 360.00 | 0.48 | 0.44 | 0.49 | -0.15 | -23.81% | 6 | 417 | 22.73% |
| QQQ230331C00361000 | 2022-12-01 2:25PM EST | 361.00 | 0.98 | 0.41 | 0.46 | 0.00 | - | 3 | 443 | 22.71% |
| QQQ230331C00362000 | 2022-11-17 1:24PM EST | 362.00 | 1.21 | 0.39 | 0.43 | 0.00 | - | 384 | 420 | 22.66% |
| QQQ230331C00363000 | 2022-11-15 2:10PM EST | 363.00 | 1.41 | 0.36 | 0.41 | 0.00 | - | 6 | 8 | 22.68% |
| QQQ230331C00364000 | 2022-11-15 2:10PM EST | 364.00 | 1.35 | 0.34 | 0.39 | 0.00 | - | 1 | 16 | 22.71% |
| QQQ230331C00365000 | 2022-11-29 9:38AM EST | 365.00 | 0.50 | 0.32 | 0.36 | 0.00 | - | 5 | 453 | 22.61% |
| QQQ230331C00366000 | 2022-12-05 11:54AM EST | 366.00 | 0.45 | 0.30 | 0.34 | 0.00 | - | 1 | 115 | 22.61% |
| QQQ230331C00367000 | 2022-11-15 2:10PM EST | 367.00 | 1.20 | 0.28 | 0.33 | 0.00 | - | 17 | 20 | 22.71% |
| QQQ230331C00368000 | 2022-12-01 12:21PM EST | 368.00 | 0.63 | 0.26 | 0.31 | 0.00 | - | 11 | 142 | 22.68% |
| QQQ230331C00369000 | 2022-11-29 9:50AM EST | 369.00 | 0.39 | 0.24 | 0.29 | 0.00 | - | 1 | 17 | 22.63% |
| QQQ230331C00370000 | 2022-12-02 2:47PM EST | 370.00 | 0.41 | 0.23 | 0.28 | 0.00 | - | 23 | 318 | 22.71% |
| QQQ230331C00371000 | 2022-12-01 12:21PM EST | 371.00 | 0.53 | 0.21 | 0.26 | 0.00 | - | 13 | 434 | 22.66% |
| QQQ230331C00372000 | 2022-10-04 12:59PM EST | 372.00 | 1.49 | 0.37 | 0.42 | 0.00 | - | 1 | 24 | 24.59% |
| QQQ230331C00373000 | 2022-12-02 9:51AM EST | 373.00 | 0.39 | 0.19 | 0.24 | 0.00 | - | 1 | 20 | 22.78% |
| QQQ230331C00374000 | 2022-11-15 10:22AM EST | 374.00 | 1.00 | 0.18 | 0.23 | 0.00 | - | 10 | 232 | 22.83% |
| QQQ230331C00375000 | 2022-12-02 3:06PM EST | 375.00 | 0.36 | 0.17 | 0.22 | 0.00 | - | 20 | 444 | 22.85% |
| QQQ230331C00376000 | 2022-10-27 12:58PM EST | 376.00 | 0.77 | 0.33 | 0.42 | 0.00 | - | 1 | 0 | 25.38% |
| QQQ230331C00377000 | 2022-10-31 8:46AM EST | 377.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 12.50% |
| QQQ230331C00378000 | 2022-11-10 3:31PM EST | 378.00 | 0.62 | 0.14 | 0.19 | 0.00 | - | 118 | 123 | 22.95% |
| QQQ230331C00379000 | 2022-10-19 9:56AM EST | 379.00 | 0.90 | 0.43 | 0.51 | 0.00 | - | 85 | 143 | 26.78% |
| QQQ230331C00380000 | 2022-12-05 3:21PM EST | 380.00 | 0.19 | 0.13 | 0.17 | 0.00 | - | 20 | 392 | 22.95% |
| QQQ230331C00381000 | 2022-11-22 1:54PM EST | 381.00 | 0.32 | 0.12 | 0.17 | 0.00 | - | 4 | 30 | 23.12% |
| QQQ230331C00382000 | 2022-11-09 12:41PM EST | 382.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 1 | 22 | 23.10% |
| QQQ230331C00383000 | 2022-10-12 2:57PM EST | 383.00 | 0.54 | 0.57 | 0.64 | 0.00 | - | 4 | 110 | 28.65% |
| QQQ230331C00384000 | 2022-11-30 3:36PM EST | 384.00 | 0.30 | 0.11 | 0.15 | 0.00 | - | 12 | 19 | 23.27% |
| QQQ230331C00385000 | 2022-10-11 3:05PM EST | 385.00 | 0.49 | 0.48 | 0.56 | 0.00 | - | 4 | 51 | 28.39% |
| QQQ230331C00386000 | 2022-08-03 1:26PM EST | 386.00 | 6.83 | 1.88 | 1.95 | 0.00 | - | 3 | 3 | 36.40% |
| QQQ230331C00387000 | 2022-11-30 2:51PM EST | 387.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 1 | 134 | 23.34% |
| QQQ230331C00388000 | 2022-10-25 1:37PM EST | 388.00 | 0.95 | 0.21 | 0.28 | 0.00 | - | 3 | 126 | 26.05% |
| QQQ230331C00389000 | 2022-11-14 3:30PM EST | 389.00 | 0.39 | 0.09 | 0.12 | 0.00 | - | 6 | 92 | 23.44% |
| QQQ230331C00390000 | 2022-11-30 2:19PM EST | 390.00 | 0.18 | 0.08 | 0.12 | 0.00 | - | 2 | 623 | 23.63% |
| QQQ230331C00391000 | 2022-11-14 3:42PM EST | 391.00 | 0.35 | 0.08 | 0.12 | 0.00 | - | 94 | 917 | 23.78% |
| QQQ230331C00392000 | 2022-11-30 2:58PM EST | 392.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | 1 | 22 | 23.68% |
| QQQ230331C00393000 | 2022-09-13 1:13PM EST | 393.00 | 1.55 | 0.52 | 0.56 | 0.00 | - | 6 | 4 | 29.93% |
| QQQ230331C00394000 | 2022-11-08 1:24PM EST | 394.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 6 | 7 | 24.02% |
| QQQ230331C00395000 | 2022-11-04 8:57AM EST | 395.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 46 | 25.10% |
| QQQ230331C00396000 | 2022-09-22 8:56AM EST | 396.00 | 0.71 | 0.40 | 0.54 | 0.00 | - | 3 | 3 | 30.31% |
| QQQ230331C00397000 | 2022-10-25 2:35PM EST | 397.00 | 0.70 | 0.14 | 0.21 | 0.00 | - | 137 | 118 | 26.56% |
| QQQ230331C00398000 | 2022-11-04 10:49AM EST | 398.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 1 | 9 | 25.37% |
| QQQ230331C00399000 | 2022-10-13 1:34PM EST | 399.00 | 0.43 | 0.27 | 0.33 | 0.00 | - | 2 | 10 | 28.61% |
| QQQ230331C00400000 | 2022-12-05 3:13PM EST | 400.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 7 | 1,093 | 24.37% |
| QQQ230331C00401000 | 2022-09-30 1:00PM EST | 401.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 5 | 9 | 30.03% |
| QQQ230331C00402000 | 2022-10-24 2:04PM EST | 402.00 | 0.51 | 0.10 | 0.18 | 0.00 | - | 16 | 231 | 26.86% |
| QQQ230331C00405000 | 2022-11-25 12:11PM EST | 405.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 5 | 241 | 24.81% |
| QQQ230331C00410000 | 2022-12-01 3:07PM EST | 410.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 30 | 2,638 | 25.20% |
| QQQ230331C00415000 | 2022-12-02 1:56PM EST | 415.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 464 | 25.88% |
| QQQ230331C00420000 | 2022-12-02 1:56PM EST | 420.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 472 | 26.17% |
| QQQ230331C00425000 | 2022-11-30 9:30AM EST | 425.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 278 | 26.86% |
| QQQ230331C00430000 | 2022-12-05 9:30AM EST | 430.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 2,066 | 27.05% |
| QQQ230331C00435000 | 2022-11-30 9:54AM EST | 435.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 3,336 | 27.74% |
| QQQ230331C00440000 | 2022-11-30 9:55AM EST | 440.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 2,648 | 27.74% |
| QQQ230331C00445000 | 2022-12-02 9:30AM EST | 445.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 2,074 | 28.32% |
| QQQ230331C00450000 | 2022-11-16 9:40AM EST | 450.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 148 | 29.00% |
| QQQ230331C00455000 | 2022-09-27 12:31PM EST | 455.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 5 | 1,873 | 30.27% |
| QQQ230331C00460000 | 2022-11-28 10:54AM EST | 460.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 3,129 | 29.49% |
| QQQ230331C00465000 | 2022-11-11 3:34PM EST | 465.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,230 | 30.08% |
| QQQ230331C00470000 | 2022-11-15 10:07AM EST | 470.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 2,468 | 30.66% |
| QQQ230331C00475000 | 2022-11-30 10:20AM EST | 475.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 902 | 31.06% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00185000 | 2022-12-05 4:00PM EST | 185.00 | 0.78 | 0.80 | 0.85 | 0.00 | - | 1 | 65 | 42.77% |
| QQQ230331P00190000 | 2022-12-02 12:38PM EST | 190.00 | 0.87 | 0.93 | 0.98 | 0.00 | - | 3 | 58 | 41.60% |
| QQQ230331P00195000 | 2022-12-05 10:00AM EST | 195.00 | 1.47 | 1.09 | 1.13 | 0.00 | - | 1 | 2,693 | 40.44% |
| QQQ230331P00200000 | 2022-12-06 9:37AM EST | 200.00 | 1.17 | 1.27 | 1.31 | +0.02 | +1.74% | 1 | 3,006 | 39.34% |
| QQQ230331P00205000 | 2022-12-05 12:23PM EST | 205.00 | 1.31 | 1.49 | 1.53 | 0.00 | - | 162 | 768 | 38.34% |
| QQQ230331P00210000 | 2022-12-05 4:00PM EST | 210.00 | 1.56 | 1.74 | 1.79 | 0.00 | - | 4 | 790 | 37.38% |
| QQQ230331P00215000 | 2022-12-06 10:02AM EST | 215.00 | 1.98 | 2.05 | 2.09 | +0.27 | +15.79% | 2 | 870 | 36.41% |
| QQQ230331P00220000 | 2022-12-06 9:49AM EST | 220.00 | 2.47 | 2.41 | 2.45 | +0.25 | +11.26% | 283 | 1,057 | 35.52% |
| QQQ230331P00225000 | 2022-12-06 10:02AM EST | 225.00 | 2.80 | 2.84 | 2.88 | +0.18 | +6.87% | 1 | 446 | 34.68% |
| QQQ230331P00230000 | 2022-12-06 10:16AM EST | 230.00 | 3.36 | 3.33 | 3.37 | +0.42 | +14.29% | 1,885 | 534 | 33.82% |
| QQQ230331P00235000 | 2022-12-05 2:38PM EST | 235.00 | 3.60 | 3.93 | 3.98 | 0.00 | - | 4 | 2,685 | 33.09% |
| QQQ230331P00240000 | 2022-12-06 10:16AM EST | 240.00 | 4.62 | 4.60 | 4.65 | +0.43 | +10.26% | 24 | 3,053 | 32.29% |
| QQQ230331P00245000 | 2022-12-05 1:41PM EST | 245.00 | 4.61 | 5.36 | 5.41 | 0.00 | - | 254 | 1,930 | 31.46% |
| QQQ230331P00250000 | 2022-12-06 10:11AM EST | 250.00 | 6.30 | 6.29 | 6.34 | +0.76 | +13.72% | 24 | 6,038 | 30.76% |
| QQQ230331P00255000 | 2022-12-05 2:26PM EST | 255.00 | 6.59 | 7.28 | 7.34 | 0.00 | - | 54 | 3,149 | 29.94% |
| QQQ230331P00260000 | 2022-12-06 10:15AM EST | 260.00 | 8.46 | 8.47 | 8.53 | +0.76 | +9.87% | 46 | 1,204 | 29.22% |
| QQQ230331P00265000 | 2022-12-06 10:14AM EST | 265.00 | 9.84 | 9.80 | 9.86 | +1.17 | +13.49% | 288 | 864 | 28.46% |
| QQQ230331P00266000 | 2022-11-29 12:38PM EST | 266.00 | 11.54 | 10.10 | 10.17 | 0.00 | - | 41 | 332 | 28.35% |
| QQQ230331P00267000 | 2022-12-05 12:29PM EST | 267.00 | 8.92 | 10.37 | 10.43 | 0.00 | - | 4 | 258 | 28.14% |
| QQQ230331P00268000 | 2022-12-05 10:03AM EST | 268.00 | 9.00 | 10.68 | 10.75 | 0.00 | - | 1 | 233 | 28.03% |
| QQQ230331P00269000 | 2022-12-06 9:56AM EST | 269.00 | 10.50 | 11.00 | 11.07 | +0.75 | +7.69% | 1 | 198 | 27.89% |
| QQQ230331P00270000 | 2022-12-06 9:56AM EST | 270.00 | 10.80 | 11.24 | 11.32 | +0.56 | +5.47% | 7 | 902 | 27.63% |
| QQQ230331P00271000 | 2022-12-02 9:30AM EST | 271.00 | 10.27 | 11.62 | 11.68 | 0.00 | - | 1 | 273 | 27.54% |
| QQQ230331P00272000 | 2022-12-01 4:04PM EST | 272.00 | 9.45 | 11.89 | 11.96 | 0.00 | - | 5 | 200 | 27.30% |
| QQQ230331P00273000 | 2022-12-05 2:31PM EST | 273.00 | 11.33 | 12.30 | 12.38 | 0.00 | - | 3 | 157 | 27.29% |
| QQQ230331P00274000 | 2022-12-05 2:01PM EST | 274.00 | 11.57 | 12.62 | 12.69 | 0.00 | - | 4 | 131 | 27.08% |
| QQQ230331P00275000 | 2022-12-06 10:09AM EST | 275.00 | 13.04 | 12.98 | 13.06 | +1.08 | +9.03% | 23 | 2,111 | 26.95% |
| QQQ230331P00276000 | 2022-12-02 3:16PM EST | 276.00 | 10.25 | 13.25 | 13.32 | 0.00 | - | 2 | 192 | 26.63% |
| QQQ230331P00277000 | 2022-12-02 11:46AM EST | 277.00 | 11.15 | 13.70 | 13.78 | 0.00 | - | 1 | 308 | 26.62% |
| QQQ230331P00278000 | 2022-11-30 2:03PM EST | 278.00 | 13.35 | 14.09 | 14.17 | 0.00 | - | 1 | 74 | 26.49% |
| QQQ230331P00279000 | 2022-12-06 10:07AM EST | 279.00 | 14.53 | 14.44 | 14.52 | +3.08 | +26.90% | 12 | 193 | 26.28% |
| QQQ230331P00280000 | 2022-12-06 10:05AM EST | 280.00 | 14.70 | 14.81 | 14.88 | +1.45 | +10.94% | 5 | 1,724 | 26.07% |
| QQQ230331P00281000 | 2022-12-06 9:46AM EST | 281.00 | 14.48 | 15.25 | 15.33 | +1.87 | +14.83% | 2 | 206 | 25.98% |
| QQQ230331P00282000 | 2022-12-05 3:58PM EST | 282.00 | 13.90 | 15.62 | 15.69 | 0.00 | - | 1 | 186 | 25.74% |
| QQQ230331P00283000 | 2022-12-05 12:29PM EST | 283.00 | 13.89 | 16.02 | 16.10 | 0.00 | - | 4 | 359 | 25.57% |
| QQQ230331P00284000 | 2022-12-06 10:01AM EST | 284.00 | 16.07 | 16.51 | 16.59 | +1.88 | +13.25% | 2 | 384 | 25.50% |
| QQQ230331P00285000 | 2022-12-06 10:10AM EST | 285.00 | 16.99 | 16.95 | 17.03 | +1.89 | +12.52% | 17 | 815 | 25.35% |
| QQQ230331P00286000 | 2022-12-06 9:54AM EST | 286.00 | 16.60 | 17.44 | 17.52 | +0.50 | +3.11% | 90 | 306 | 25.25% |
| QQQ230331P00287000 | 2022-11-29 1:21PM EST | 287.00 | 20.22 | 17.86 | 17.94 | 0.00 | - | 35 | 236 | 25.04% |
| QQQ230331P00288000 | 2022-12-05 3:40PM EST | 288.00 | 17.09 | 18.27 | 18.35 | +0.30 | +1.79% | 35 | 378 | 24.79% |
| QQQ230331P00289000 | 2022-12-05 11:41AM EST | 289.00 | 16.12 | 18.79 | 18.88 | 0.00 | - | 21 | 274 | 24.71% |
| QQQ230331P00290000 | 2022-12-06 10:19AM EST | 290.00 | 19.21 | 19.22 | 19.31 | +1.50 | +8.47% | 8 | 1,202 | 24.46% |
| QQQ230331P00295000 | 2022-12-06 10:15AM EST | 295.00 | 21.82 | 21.85 | 21.98 | +2.07 | +10.48% | 7 | 518 | 23.79% |
| QQQ230331P00300000 | 2022-12-05 3:58PM EST | 300.00 | 22.22 | 24.74 | 24.85 | 0.00 | - | 74 | 1,369 | 23.01% |
| QQQ230331P00305000 | 2022-12-05 1:49PM EST | 305.00 | 24.86 | 27.86 | 27.96 | 0.00 | - | 18 | 288 | 22.17% |
| QQQ230331P00310000 | 2022-12-05 11:27AM EST | 310.00 | 27.00 | 31.28 | 31.41 | 0.00 | - | 4 | 753 | 21.45% |
| QQQ230331P00315000 | 2022-11-30 3:14PM EST | 315.00 | 30.20 | 34.78 | 34.90 | 0.00 | - | 1 | 716 | 20.23% |
| QQQ230331P00320000 | 2022-12-01 10:10AM EST | 320.00 | 31.45 | 38.70 | 39.05 | 0.00 | - | 15 | 702 | 19.91% |
| QQQ230331P00325000 | 2022-12-01 2:00PM EST | 325.00 | 35.11 | 42.88 | 43.25 | 0.00 | - | 5 | 311 | 19.17% |
| QQQ230331P00330000 | 2022-12-01 2:49PM EST | 330.00 | 38.51 | 47.37 | 47.80 | 0.00 | - | 5 | 690 | 19.01% |
| QQQ230331P00331000 | 2022-10-25 2:44PM EST | 331.00 | 50.31 | 43.66 | 43.99 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ230331P00332000 | 2022-11-03 8:57AM EST | 332.00 | 71.29 | 41.25 | 41.55 | 0.00 | - | 5 | 16 | 0.00% |
| QQQ230331P00333000 | 2022-11-11 12:52PM EST | 333.00 | 49.50 | 50.10 | 50.50 | 0.00 | - | 5 | 14 | 18.51% |
| QQQ230331P00334000 | 2022-11-25 12:55PM EST | 334.00 | 48.25 | 51.03 | 51.47 | 0.00 | - | 2 | 175 | 18.62% |
| QQQ230331P00335000 | 2022-12-05 10:17AM EST | 335.00 | 46.24 | 52.04 | 52.43 | 0.00 | - | 3 | 248 | 18.68% |
| QQQ230331P00336000 | 2022-10-24 8:41AM EST | 336.00 | 62.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230331P00337000 | 2022-11-08 2:28PM EST | 337.00 | 70.94 | 53.76 | 54.16 | 0.00 | - | 4 | 6 | 17.62% |
| QQQ230331P00338000 | 2022-11-23 11:26AM EST | 338.00 | 50.37 | 54.89 | 55.33 | 0.00 | - | 1 | 6 | 18.90% |
| QQQ230331P00339000 | 2022-11-08 4:07PM EST | 339.00 | 70.03 | 55.79 | 56.24 | 0.00 | - | 40 | 121 | 18.62% |
| QQQ230331P00340000 | 2022-12-06 9:59AM EST | 340.00 | 56.00 | 56.80 | 57.22 | +5.70 | +11.33% | 1 | 174 | 18.73% |
| QQQ230331P00341000 | 2022-10-13 11:11AM EST | 341.00 | 75.55 | 53.95 | 54.43 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ230331P00342000 | 2022-11-28 3:36PM EST | 342.00 | 60.15 | 58.77 | 59.15 | 0.00 | - | 10 | 12 | 18.74% |
| QQQ230331P00343000 | 2022-10-24 1:49PM EST | 343.00 | 65.87 | 54.37 | 54.66 | 0.00 | - | 8 | 1 | 0.00% |
| QQQ230331P00344000 | 2022-11-22 2:03PM EST | 344.00 | 59.52 | 60.73 | 61.09 | 0.00 | - | 1 | 2 | 18.75% |
| QQQ230331P00345000 | 2022-12-01 1:59PM EST | 345.00 | 52.07 | 61.47 | 61.86 | 0.00 | - | 5 | 17 | 16.77% |
| QQQ230331P00346000 | 2022-12-01 2:45PM EST | 346.00 | 52.92 | 62.62 | 63.06 | 0.00 | - | 1 | 80 | 18.97% |
| QQQ230331P00347000 | 2022-11-23 11:26AM EST | 347.00 | 58.72 | 63.43 | 63.86 | 0.00 | - | 1 | 2 | 17.19% |
| QQQ230331P00348000 | 2022-11-22 2:02PM EST | 348.00 | 63.30 | 64.62 | 65.04 | 0.00 | - | 1 | 1 | 19.24% |
| QQQ230331P00349000 | 2022-11-10 11:09AM EST | 349.00 | 71.39 | 65.57 | 66.03 | 0.00 | - | 1 | 0 | 19.37% |
| QQQ230331P00350000 | 2022-11-30 2:40PM EST | 350.00 | 60.70 | 66.58 | 67.00 | 0.00 | - | 1 | 5 | 19.31% |
| QQQ230331P00351000 | 2022-11-11 1:11PM EST | 351.00 | 64.39 | 67.46 | 67.88 | 0.00 | - | 8 | 0 | 18.26% |
| QQQ230331P00352000 | 2022-10-03 8:33AM EST | 352.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ230331P00353000 | 2022-09-13 8:37AM EST | 353.00 | 56.11 | 96.53 | 100.19 | 0.00 | - | 100 | 20 | 80.49% |
| QQQ230331P00354000 | 2022-09-30 8:54AM EST | 354.00 | 81.74 | 72.22 | 72.95 | 0.00 | - | 1 | 0 | 29.81% |
| QQQ230331P00355000 | 2022-10-10 2:34PM EST | 355.00 | 87.90 | 91.12 | 91.54 | 0.00 | - | 9 | 0 | 66.25% |
| QQQ230331P00356000 | 2022-09-01 1:33PM EST | 356.00 | 61.70 | 86.88 | 88.26 | 0.00 | - | 1 | 14 | 58.25% |
| QQQ230331P00357000 | 2022-09-30 8:33AM EST | 357.00 | 85.74 | 75.12 | 75.78 | 0.00 | - | 1 | 1 | 30.01% |
| QQQ230331P00358000 | 2022-05-15 11:09PM EST | 358.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00359000 | 2022-10-03 1:57PM EST | 359.00 | 84.13 | 82.40 | 83.60 | 0.00 | - | - | 0 | 45.72% |
| QQQ230331P00360000 | 2022-11-23 3:29PM EST | 360.00 | 71.04 | 76.30 | 76.73 | 0.00 | - | 1 | 1 | 17.29% |
| QQQ230331P00361000 | 2022-11-03 1:24PM EST | 361.00 | 98.66 | 68.62 | 68.92 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230331P00362000 | 2022-11-03 1:23PM EST | 362.00 | 99.73 | 69.61 | 69.93 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230331P00363000 | 2022-11-03 1:22PM EST | 363.00 | 100.76 | 70.60 | 70.96 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00364000 | 2022-11-03 1:21PM EST | 364.00 | 101.84 | 71.60 | 71.95 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00365000 | 2022-09-28 3:02PM EST | 365.00 | 84.84 | 83.19 | 83.67 | 0.00 | - | 22 | 0 | 31.65% |
| QQQ230331P00366000 | 2022-11-16 12:21PM EST | 366.00 | 80.26 | 82.44 | 82.80 | 0.00 | - | 1 | 0 | 19.95% |
| QQQ230331P00367000 | 2022-11-03 1:19PM EST | 367.00 | 105.13 | 74.58 | 74.93 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ230331P00368000 | 2022-11-03 1:19PM EST | 368.00 | 106.17 | 75.58 | 75.93 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230331P00369000 | 2022-11-03 1:18PM EST | 369.00 | 107.10 | 76.57 | 76.92 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230331P00370000 | 2022-11-03 1:18PM EST | 370.00 | 108.21 | 77.58 | 77.92 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ230331P00371000 | 2022-09-20 8:35AM EST | 371.00 | 82.33 | 98.73 | 99.19 | 0.00 | - | 1 | 0 | 56.41% |
| QQQ230331P00372000 | 2022-09-22 9:57AM EST | 372.00 | 92.04 | 96.17 | 96.79 | 0.00 | - | 1 | 0 | 50.11% |
| QQQ230331P00373000 | 2022-09-26 8:31AM EST | 373.00 | 97.05 | 94.70 | 95.20 | 0.00 | - | 2 | 0 | 44.32% |
| QQQ230331P00374000 | 2022-09-23 9:44AM EST | 374.00 | 98.17 | 97.06 | 100.71 | 0.00 | - | 8 | 0 | 50.91% |
| QQQ230331P00375000 | 2022-09-30 8:48AM EST | 375.00 | 103.40 | 92.27 | 96.00 | 0.00 | - | 5 | 0 | 41.69% |
| QQQ230331P00376000 | 2022-11-15 10:04AM EST | 376.00 | 83.01 | 92.38 | 92.81 | 0.00 | - | 1 | 0 | 21.92% |
| QQQ230331P00377000 | 2022-09-14 2:22PM EST | 377.00 | 83.59 | 115.77 | 116.16 | 0.00 | - | 16 | 0 | 78.44% |
| QQQ230331P00378000 | 2022-11-02 10:23AM EST | 378.00 | 105.18 | 87.49 | 87.95 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ230331P00379000 | 2022-09-19 10:00AM EST | 379.00 | 89.67 | 107.43 | 107.90 | 0.00 | - | 4 | 0 | 60.28% |
| QQQ230331P00380000 | 2022-11-02 10:20AM EST | 380.00 | 107.20 | 89.49 | 90.02 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00381000 | 2022-11-02 10:21AM EST | 381.00 | 108.19 | 90.43 | 90.98 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ230331P00382000 | 2022-11-02 10:21AM EST | 382.00 | 109.29 | 91.45 | 92.07 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ230331P00383000 | 2022-08-30 11:15AM EST | 383.00 | 81.84 | 111.25 | 111.66 | 0.00 | - | - | 0 | 61.05% |
| QQQ230331P00384000 | 2022-08-30 11:15AM EST | 384.00 | 82.79 | 112.09 | 112.51 | 0.00 | - | - | 0 | 61.04% |
| QQQ230331P00385000 | 2022-11-15 1:18PM EST | 385.00 | 94.37 | 101.48 | 101.95 | 0.00 | - | 1 | 0 | 25.66% |
| QQQ230331P00387000 | 2022-09-15 2:10PM EST | 387.00 | 96.66 | 125.65 | 126.38 | 0.00 | - | 1 | 0 | 81.76% |
| QQQ230331P00389000 | 2022-09-08 11:53AM EST | 389.00 | 90.92 | 118.00 | 122.26 | 0.00 | - | 1 | 0 | 68.08% |
| QQQ230331P00390000 | 2022-09-30 10:35AM EST | 390.00 | 115.56 | 108.18 | 108.68 | 0.00 | - | 1 | 0 | 37.60% |
| QQQ230331P00392000 | 2022-06-13 9:15AM EST | 392.00 | 113.61 | 104.80 | 105.68 | 0.00 | - | 5 | 2 | 0.00% |
| QQQ230331P00395000 | 2022-11-02 3:01PM EST | 395.00 | 130.17 | 103.87 | 104.21 | 0.00 | - | 24 | 10 | 0.00% |
| QQQ230331P00398000 | 2022-06-27 10:34AM EST | 398.00 | 103.86 | 91.00 | 94.76 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00399000 | 2022-09-28 2:08PM EST | 399.00 | 118.96 | 117.10 | 117.94 | 0.00 | - | 1 | 0 | 40.66% |
| QQQ230331P00400000 | 2022-11-30 12:24PM EST | 400.00 | 119.54 | 116.28 | 116.71 | 0.00 | - | 2 | 1 | 23.00% |
| QQQ230331P00402000 | 2022-09-28 2:08PM EST | 402.00 | 121.95 | 120.10 | 120.67 | 0.00 | - | - | 0 | 40.17% |
| QQQ230331P00405000 | 2022-08-31 1:43PM EST | 405.00 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 69.11% |
| QQQ230331P00410000 | 2022-11-08 11:54AM EST | 410.00 | 137.87 | 126.38 | 126.88 | 0.00 | - | 2 | 0 | 28.91% |
| QQQ230331P00415000 | 2022-06-27 10:27AM EST | 415.00 | 120.49 | 107.67 | 111.21 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331P00420000 | 2022-10-14 9:20AM EST | 420.00 | 155.65 | 131.77 | 132.29 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230331P00440000 | 2022-07-01 12:17PM EST | 440.00 | 161.76 | 123.28 | 125.74 | 0.00 | - | 78 | 0 | 0.00% |
| QQQ230331P00445000 | 2022-06-28 3:11PM EST | 445.00 | 161.40 | 131.31 | 135.89 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230331P00450000 | 2022-07-12 8:34AM EST | 450.00 | 159.58 | 121.28 | 122.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00460000 | 2022-08-31 1:43PM EST | 460.00 | 160.60 | 189.30 | 189.65 | 0.00 | - | 3 | 0 | 82.79% |
| QQQ230331P00470000 | 2022-08-31 12:04PM EST | 470.00 | 169.28 | 197.67 | 198.00 | 0.00 | - | - | 0 | 81.28% |
| QQQ230331P00475000 | 2022-10-25 11:03AM EST | 475.00 | 191.54 | 185.85 | 186.24 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
