UK markets open in 6 hours 8 minutes
NIKKEI 225
27,399.53 -33.87 (-0.12%) HANG SENG
22,189.53 +119.80 (+0.54%) CRUDE OIL
77.90 0.00 (0.00%) GOLD FUTURES
1,941.50 +2.30 (+0.12%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,492.02 -746.49 (-3.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:286.00
Callsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230131C00286000 | 2023-01-30 4:00PM EST | 2023-01-31 | 4.86 | 4.70 | 4.90 | -6.69 | -57.92% | 562 | 782 | 35.11% |
| QQQ230201C00286000 | 2023-01-30 4:06PM EST | 2023-02-01 | 6.02 | 5.90 | 6.10 | -5.03 | -45.52% | 106 | 456 | 41.90% |
| QQQ230202C00286000 | 2023-01-30 3:57PM EST | 2023-02-02 | 6.47 | 6.57 | 6.85 | -5.79 | -47.23% | 80 | 635 | 42.11% |
| QQQ230203C00286000 | 2023-01-30 4:04PM EST | 2023-02-03 | 7.48 | 7.38 | 7.61 | -4.70 | -38.59% | 264 | 6,646 | 43.20% |
| QQQ230206C00286000 | 2023-01-30 9:30AM EST | 2023-02-06 | 9.51 | 7.63 | 7.89 | -2.13 | -18.30% | 1 | 196 | 34.51% |
| QQQ230207C00286000 | 2023-01-30 10:24AM EST | 2023-02-07 | 9.32 | 7.86 | 8.12 | -3.02 | -24.47% | 10 | 65 | 33.69% |
| QQQ230208C00286000 | 2023-01-30 12:45PM EST | 2023-02-08 | 9.01 | 8.09 | 8.32 | -4.80 | -34.76% | 32 | 912 | 32.92% |
| QQQ230210C00286000 | 2023-01-30 4:04PM EST | 2023-02-10 | 8.67 | 8.57 | 8.80 | -4.99 | -36.53% | 204 | 850 | 32.28% |
| QQQ230217C00286000 | 2023-01-30 3:56PM EST | 2023-02-17 | 9.91 | 10.10 | 10.21 | -4.54 | -31.42% | 624 | 10,331 | 30.92% |
| QQQ230224C00286000 | 2023-01-30 3:20PM EST | 2023-02-24 | 10.96 | 10.87 | 10.98 | -5.23 | -32.30% | 133 | 556 | 28.85% |
| QQQ230303C00286000 | 2023-01-30 3:12PM EST | 2023-03-03 | 12.12 | 11.77 | 11.90 | -3.51 | -22.46% | 14 | 988 | 28.25% |
| QQQ230310C00286000 | 2023-01-26 3:54PM EST | 2023-03-10 | 14.40 | 12.76 | 12.89 | 0.00 | - | - | 4 | 28.27% |
| QQQ230317C00286000 | 2023-01-30 4:03PM EST | 2023-03-17 | 13.85 | 13.80 | 13.89 | -3.72 | -21.17% | 120 | 3,920 | 28.51% |
| QQQ230331C00286000 | 2023-01-30 11:55AM EST | 2023-03-31 | 15.62 | 15.02 | 15.20 | -3.45 | -18.09% | 10 | 377 | 27.80% |
| QQQ230421C00286000 | 2023-01-27 2:57PM EST | 2023-04-21 | 21.77 | 17.01 | 17.21 | 0.00 | - | 27 | 482 | 27.67% |
| QQQ230519C00286000 | 2023-01-30 10:57AM EST | 2023-05-19 | 20.20 | 19.69 | 19.90 | -0.83 | -3.95% | 2 | 240 | 28.17% |
| QQQ230630C00286000 | 2023-01-27 10:37AM EST | 2023-06-30 | 25.31 | 22.68 | 22.90 | 0.00 | - | 1 | 292 | 28.02% |
| QQQ230929C00286000 | 2023-01-18 10:38AM EST | 2023-09-29 | 24.99 | 28.79 | 29.18 | 0.00 | - | 1 | 70 | 28.89% |
| QQQ231229C00286000 | 2023-01-18 10:00AM EST | 2023-12-29 | 31.34 | 33.58 | 34.84 | 0.00 | - | - | 2 | 29.84% |
Putsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230131P00286000 | 2023-01-30 4:14PM EST | 2023-01-31 | 0.27 | 0.27 | 0.28 | +0.09 | +50.00% | 7,928 | 1,037 | 26.17% |
| QQQ230201P00286000 | 2023-01-30 4:09PM EST | 2023-02-01 | 1.44 | 1.44 | 1.47 | +0.84 | +140.00% | 1,406 | 1,359 | 37.09% |
| QQQ230202P00286000 | 2023-01-30 3:58PM EST | 2023-02-02 | 2.25 | 2.04 | 2.08 | +1.36 | +152.81% | 296 | 1,805 | 36.89% |
| QQQ230203P00286000 | 2023-01-30 4:12PM EST | 2023-02-03 | 2.78 | 2.79 | 2.82 | +1.35 | +94.41% | 2,945 | 1,269 | 38.61% |
| QQQ230206P00286000 | 2023-01-30 4:12PM EST | 2023-02-06 | 3.01 | 3.01 | 3.05 | +1.40 | +86.96% | 925 | 378 | 30.73% |
| QQQ230207P00286000 | 2023-01-30 3:47PM EST | 2023-02-07 | 3.27 | 3.22 | 3.26 | +1.71 | +109.62% | 103 | 70 | 30.05% |
| QQQ230208P00286000 | 2023-01-30 3:17PM EST | 2023-02-08 | 3.55 | 3.39 | 3.43 | +1.68 | +89.84% | 58 | 797 | 29.33% |
| QQQ230209P00286000 | 2023-01-30 3:25PM EST | 2023-02-09 | 3.78 | 3.57 | 3.61 | +2.00 | +112.36% | 41 | 7 | 28.82% |
| QQQ230210P00286000 | 2023-01-30 3:57PM EST | 2023-02-10 | 3.96 | 3.76 | 3.80 | +1.73 | +77.58% | 2,089 | 1,791 | 28.48% |
| QQQ230217P00286000 | 2023-01-30 3:59PM EST | 2023-02-17 | 5.18 | 5.01 | 5.05 | +1.91 | +58.41% | 911 | 6,683 | 27.34% |
| QQQ230224P00286000 | 2023-01-30 3:57PM EST | 2023-02-24 | 5.80 | 5.57 | 5.62 | +2.13 | +58.04% | 157 | 611 | 25.15% |
| QQQ230303P00286000 | 2023-01-30 3:00PM EST | 2023-03-03 | 6.09 | 6.24 | 6.29 | +1.89 | +45.00% | 109 | 706 | 24.25% |
| QQQ230310P00286000 | 2023-01-30 4:04PM EST | 2023-03-10 | 7.00 | 6.96 | 7.05 | +2.32 | +49.57% | 92 | 5 | 24.03% |
| QQQ230317P00286000 | 2023-01-30 4:00PM EST | 2023-03-17 | 7.82 | 7.73 | 7.78 | +2.17 | +38.41% | 561 | 3,451 | 23.94% |
| QQQ230331P00286000 | 2023-01-30 2:56PM EST | 2023-03-31 | 9.01 | 8.95 | 9.02 | +1.93 | +27.26% | 27 | 358 | 23.67% |
| QQQ230421P00286000 | 2023-01-30 2:18PM EST | 2023-04-21 | 10.07 | 10.24 | 10.32 | +2.35 | +30.44% | 554 | 262 | 22.80% |
| QQQ230519P00286000 | 2023-01-30 3:57PM EST | 2023-05-19 | 12.15 | 11.94 | 12.09 | +2.51 | +26.04% | 41 | 115 | 22.50% |
| QQQ230630P00286000 | 2023-01-27 9:49AM EST | 2023-06-30 | 12.34 | 13.86 | 14.01 | 0.00 | - | 1 | 244 | 21.74% |
| QQQ230929P00286000 | 2023-01-27 12:16PM EST | 2023-09-29 | 15.03 | 17.34 | 17.57 | 0.00 | - | 2 | 54 | 21.01% |
| QQQ231229P00286000 | 2023-01-30 2:25PM EST | 2023-12-29 | 19.83 | 19.89 | 20.37 | -1.27 | -6.02% | 1 | 1 | 20.48% |
© 2023 Yahoo. All rights reserved.
