Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
Callsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230206C00290000 | 2023-02-03 4:06PM EST | 2023-02-06 | 16.13 | 15.91 | 16.13 | -2.64 | -14.07% | 118 | 3,842 | 0.00% |
| QQQ230207C00290000 | 2023-02-03 3:53PM EST | 2023-02-07 | 16.54 | 16.05 | 16.27 | -4.39 | -20.97% | 88 | 153 | 31.25% |
| QQQ230208C00290000 | 2023-02-03 10:20AM EST | 2023-02-08 | 20.46 | 16.13 | 16.46 | +0.10 | +0.49% | 9 | 239 | 33.64% |
| QQQ230209C00290000 | 2023-02-03 1:32PM EST | 2023-02-09 | 17.79 | 16.37 | 16.66 | -2.87 | -13.89% | 7 | 132 | 34.18% |
| QQQ230210C00290000 | 2023-02-03 4:01PM EST | 2023-02-10 | 16.92 | 16.53 | 16.75 | -4.50 | -21.01% | 366 | 13,516 | 32.62% |
| QQQ230217C00290000 | 2023-02-03 4:01PM EST | 2023-02-17 | 18.13 | 17.91 | 18.11 | -3.93 | -17.82% | 997 | 55,123 | 32.79% |
| QQQ230224C00290000 | 2023-02-03 3:50PM EST | 2023-02-24 | 18.60 | 18.67 | 18.92 | -2.77 | -12.96% | 60 | 1,559 | 30.49% |
| QQQ230303C00290000 | 2023-02-03 3:47PM EST | 2023-03-03 | 19.61 | 19.59 | 19.82 | -3.52 | -15.22% | 82 | 1,514 | 29.83% |
| QQQ230310C00290000 | 2023-02-03 2:46PM EST | 2023-03-10 | 21.28 | 20.61 | 20.79 | -6.10 | -22.28% | 81 | 149 | 29.85% |
| QQQ230317C00290000 | 2023-02-03 4:01PM EST | 2023-03-17 | 21.85 | 21.65 | 21.83 | -1.63 | -6.94% | 1,355 | 52,800 | 30.25% |
| QQQ230331C00290000 | 2023-02-03 2:59PM EST | 2023-03-31 | 23.14 | 22.99 | 23.18 | -2.99 | -11.44% | 686 | 10,742 | 29.44% |
| QQQ230421C00290000 | 2023-02-03 3:58PM EST | 2023-04-21 | 25.58 | 25.13 | 25.29 | -3.72 | -12.70% | 146 | 849 | 29.34% |
| QQQ230519C00290000 | 2023-02-03 3:08PM EST | 2023-05-19 | 28.06 | 27.96 | 28.19 | -3.02 | -9.72% | 7 | 434 | 29.99% |
| QQQ230616C00290000 | 2023-02-03 3:33PM EST | 2023-06-16 | 30.71 | 30.51 | 30.72 | -2.14 | -6.51% | 47 | 41,317 | 30.35% |
| QQQ230630C00290000 | 2023-02-03 11:47AM EST | 2023-06-30 | 35.37 | 31.12 | 31.41 | +2.16 | +6.50% | 6 | 5,071 | 29.82% |
| QQQ230915C00290000 | 2023-02-03 1:44PM EST | 2023-09-15 | 37.79 | 36.93 | 37.34 | -2.81 | -6.92% | 58 | 18,271 | 30.76% |
| QQQ230929C00290000 | 2023-02-02 2:15PM EST | 2023-09-29 | 39.15 | 37.55 | 37.97 | -2.73 | -6.52% | 1 | 95 | 30.51% |
| QQQ231215C00290000 | 2023-02-03 11:59AM EST | 2023-12-15 | 45.63 | 42.56 | 43.22 | -0.01 | -0.02% | 10 | 4,858 | 31.41% |
| QQQ231229C00290000 | 2023-02-03 3:04PM EST | 2023-12-29 | 42.75 | 42.69 | 44.09 | +4.24 | +11.01% | 8 | 80 | 31.53% |
| QQQ240119C00290000 | 2023-02-03 3:54PM EST | 2024-01-19 | 44.75 | 44.07 | 44.77 | -1.09 | -2.38% | 8 | 4,457 | 31.16% |
| QQQ240315C00290000 | 2023-02-03 3:57PM EST | 2024-03-15 | 48.06 | 47.18 | 48.28 | -2.84 | -5.58% | 1 | 21 | 31.81% |
| QQQ240621C00290000 | 2023-02-03 4:02PM EST | 2024-06-21 | 52.00 | 51.68 | 53.04 | -2.40 | -4.41% | 1 | 3,677 | 32.05% |
| QQQ241220C00290000 | 2023-02-02 2:51PM EST | 2024-12-20 | 61.50 | 58.59 | 60.37 | 0.00 | - | 1 | 3,952 | 32.09% |
| QQQ250117C00290000 | 2023-02-03 12:59PM EST | 2025-01-17 | 62.56 | 58.26 | 62.14 | -0.26 | -0.41% | 3 | 859 | 32.56% |
Putsfor6 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230206P00290000 | 2023-02-03 4:14PM EST | 2023-02-06 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 2,700 | 5,547 | 33.79% |
| QQQ230207P00290000 | 2023-02-03 4:01PM EST | 2023-02-07 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 444 | 1,113 | 33.79% |
| QQQ230208P00290000 | 2023-02-03 4:11PM EST | 2023-02-08 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 3,441 | 4,015 | 32.86% |
| QQQ230209P00290000 | 2023-02-03 4:10PM EST | 2023-02-09 | 0.34 | 0.33 | 0.35 | -0.17 | -33.33% | 320 | 1,077 | 31.64% |
| QQQ230210P00290000 | 2023-02-03 4:11PM EST | 2023-02-10 | 0.45 | 0.45 | 0.47 | -0.10 | -18.18% | 11,690 | 12,189 | 31.03% |
| QQQ230217P00290000 | 2023-02-03 4:14PM EST | 2023-02-17 | 1.57 | 1.55 | 1.57 | +0.07 | +4.67% | 9,879 | 61,539 | 30.36% |
| QQQ230224P00290000 | 2023-02-03 4:13PM EST | 2023-02-24 | 2.12 | 2.12 | 2.14 | +0.27 | +14.59% | 6,373 | 4,062 | 27.53% |
| QQQ230303P00290000 | 2023-02-03 4:10PM EST | 2023-03-03 | 2.76 | 2.78 | 2.81 | +0.29 | +11.74% | 6,988 | 13,921 | 26.54% |
| QQQ230310P00290000 | 2023-02-03 3:55PM EST | 2023-03-10 | 3.44 | 3.52 | 3.56 | +0.94 | +37.60% | 220 | 378 | 26.32% |
| QQQ230317P00290000 | 2023-02-03 4:14PM EST | 2023-03-17 | 4.30 | 4.29 | 4.33 | +0.52 | +13.76% | 15,619 | 68,605 | 26.35% |
| QQQ230331P00290000 | 2023-02-03 4:02PM EST | 2023-03-31 | 5.60 | 5.59 | 5.67 | +0.53 | +10.45% | 791 | 6,987 | 26.18% |
| QQQ230421P00290000 | 2023-02-03 4:08PM EST | 2023-04-21 | 7.05 | 7.00 | 7.10 | +0.75 | +11.90% | 2,350 | 23,391 | 25.26% |
| QQQ230519P00290000 | 2023-02-03 4:11PM EST | 2023-05-19 | 8.92 | 8.87 | 9.00 | +1.15 | +14.80% | 1,067 | 3,224 | 24.90% |
| QQQ230616P00290000 | 2023-02-03 4:13PM EST | 2023-06-16 | 10.40 | 10.32 | 10.45 | +1.95 | +23.08% | 544 | 57,182 | 24.30% |
| QQQ230630P00290000 | 2023-02-03 4:03PM EST | 2023-06-30 | 11.02 | 10.89 | 11.06 | +1.47 | +15.39% | 235 | 740 | 23.98% |
| QQQ230915P00290000 | 2023-02-03 2:11PM EST | 2023-09-15 | 13.91 | 13.99 | 14.23 | +1.08 | +8.42% | 42 | 16,659 | 23.02% |
| QQQ230929P00290000 | 2023-02-03 10:03AM EST | 2023-09-29 | 13.61 | 14.58 | 14.78 | +0.71 | +5.50% | 6 | 16,189 | 22.93% |
| QQQ231215P00290000 | 2023-02-03 3:14PM EST | 2023-12-15 | 16.95 | 16.93 | 17.28 | +2.03 | +13.61% | 441 | 11,347 | 22.29% |
| QQQ231229P00290000 | 2023-02-03 2:50PM EST | 2023-12-29 | 17.18 | 17.13 | 17.64 | +1.18 | +7.38% | 52 | 33 | 22.14% |
| QQQ240119P00290000 | 2023-02-03 3:18PM EST | 2024-01-19 | 17.52 | 17.71 | 18.09 | +1.05 | +6.38% | 908 | 19,201 | 21.87% |
| QQQ240315P00290000 | 2023-02-02 3:59PM EST | 2024-03-15 | 17.36 | 19.07 | 19.46 | 0.00 | - | 11 | 150 | 21.44% |
| QQQ240621P00290000 | 2023-02-03 2:56PM EST | 2024-06-21 | 21.33 | 21.18 | 21.64 | +0.57 | +2.75% | 791 | 8,000 | 20.85% |
| QQQ241220P00290000 | 2023-02-02 2:34PM EST | 2024-12-20 | 23.70 | 24.57 | 25.16 | 0.00 | - | 7 | 2,428 | 20.10% |
| QQQ250117P00290000 | 2023-02-03 9:39AM EST | 2025-01-17 | 24.60 | 24.72 | 26.65 | +1.60 | +6.96% | 6 | 904 | 20.63% |
© 2023 Yahoo. All rights reserved.
