Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:275.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127C00275000 | 2023-01-26 3:57PM EST | 2023-01-27 | 18.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| QQQ230130C00275000 | 2023-01-26 1:37PM EST | 2023-01-30 | 16.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230131C00275000 | 2023-01-26 1:04PM EST | 2023-01-31 | 16.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QQQ230201C00275000 | 2023-01-26 3:29PM EST | 2023-02-01 | 18.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ230202C00275000 | 2023-01-26 3:56PM EST | 2023-02-02 | 18.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230203C00275000 | 2023-01-26 3:58PM EST | 2023-02-03 | 19.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| QQQ230210C00275000 | 2023-01-26 3:46PM EST | 2023-02-10 | 19.13 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ230217C00275000 | 2023-01-26 4:00PM EST | 2023-02-17 | 21.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| QQQ230224C00275000 | 2023-01-26 4:02PM EST | 2023-02-24 | 21.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ230303C00275000 | 2023-01-26 3:21PM EST | 2023-03-03 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230317C00275000 | 2023-01-26 4:10PM EST | 2023-03-17 | 23.52 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| QQQ230331C00275000 | 2023-01-26 4:04PM EST | 2023-03-31 | 24.64 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QQQ230421C00275000 | 2023-01-26 3:57PM EST | 2023-04-21 | 26.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ230519C00275000 | 2023-01-26 3:40PM EST | 2023-05-19 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616C00275000 | 2023-01-26 3:55PM EST | 2023-06-16 | 31.27 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| QQQ230630C00275000 | 2023-01-26 2:20PM EST | 2023-06-30 | 31.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230915C00275000 | 2023-01-26 3:42PM EST | 2023-09-15 | 36.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230929C00275000 | 2023-01-19 10:23AM EST | 2023-09-29 | 27.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231215C00275000 | 2023-01-26 2:25PM EST | 2023-12-15 | 41.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00275000 | 2023-01-11 12:36PM EST | 2023-12-29 | 34.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240119C00275000 | 2023-01-26 11:30AM EST | 2024-01-19 | 42.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240315C00275000 | 2023-01-19 10:40AM EST | 2024-03-15 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00275000 | 2023-01-26 1:38PM EST | 2024-06-21 | 50.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00275000 | 2023-01-25 1:37PM EST | 2024-12-20 | 53.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00275000 | 2023-01-26 9:43AM EST | 2025-01-17 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127P00275000 | 2023-01-26 4:13PM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 25.00% |
| QQQ230130P00275000 | 2023-01-26 4:07PM EST | 2023-01-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 12.50% |
| QQQ230131P00275000 | 2023-01-26 4:01PM EST | 2023-01-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| QQQ230201P00275000 | 2023-01-26 4:12PM EST | 2023-02-01 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,471 | 0 | 12.50% |
| QQQ230202P00275000 | 2023-01-26 3:57PM EST | 2023-02-02 | 0.37 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| QQQ230203P00275000 | 2023-01-26 4:14PM EST | 2023-02-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6,798 | 0 | 12.50% |
| QQQ230210P00275000 | 2023-01-26 4:14PM EST | 2023-02-10 | 1.17 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 6.25% |
| QQQ230217P00275000 | 2023-01-26 4:14PM EST | 2023-02-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 19,433 | 0 | 6.25% |
| QQQ230224P00275000 | 2023-01-26 4:14PM EST | 2023-02-24 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 6.25% |
| QQQ230303P00275000 | 2023-01-26 4:07PM EST | 2023-03-03 | 2.81 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 6.25% |
| QQQ230317P00275000 | 2023-01-26 4:12PM EST | 2023-03-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2,941 | 0 | 3.13% |
| QQQ230331P00275000 | 2023-01-26 4:04PM EST | 2023-03-31 | 5.13 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 3.13% |
| QQQ230421P00275000 | 2023-01-26 4:08PM EST | 2023-04-21 | 6.21 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| QQQ230519P00275000 | 2023-01-26 3:57PM EST | 2023-05-19 | 7.69 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| QQQ230616P00275000 | 2023-01-26 4:10PM EST | 2023-06-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| QQQ230630P00275000 | 2023-01-26 3:49PM EST | 2023-06-30 | 9.65 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 1.56% |
| QQQ230915P00275000 | 2023-01-26 3:57PM EST | 2023-09-15 | 12.32 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| QQQ230929P00275000 | 2023-01-26 2:18PM EST | 2023-09-29 | 13.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ231215P00275000 | 2023-01-26 1:46PM EST | 2023-12-15 | 15.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| QQQ231229P00275000 | 2023-01-26 2:18PM EST | 2023-12-29 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240119P00275000 | 2023-01-26 3:55PM EST | 2024-01-19 | 15.88 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| QQQ240315P00275000 | 2023-01-26 3:09PM EST | 2024-03-15 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ240621P00275000 | 2023-01-26 12:09PM EST | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ241220P00275000 | 2023-01-24 4:08PM EST | 2024-12-20 | 24.19 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.78% |
| QQQ250117P00275000 | 2023-01-26 10:05AM EST | 2025-01-17 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
