UK markets open in 5 hours 57 minutes
NIKKEI 225
27,417.09 -16.31 (-0.06%) HANG SENG
22,174.39 +104.66 (+0.47%) CRUDE OIL
77.98 +0.08 (+0.10%) GOLD FUTURES
1,941.20 +2.00 (+0.10%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,482.14 -759.38 (-3.95%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:308.00
Callsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230131C00308000 | 2023-01-30 3:30PM EST | 2023-01-31 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 522 | 199 | 43.75% |
| QQQ230201C00308000 | 2023-01-30 3:59PM EST | 2023-02-01 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 91 | 460 | 38.67% |
| QQQ230202C00308000 | 2023-01-30 3:34PM EST | 2023-02-02 | 0.15 | 0.12 | 0.13 | -0.34 | -69.39% | 119 | 358 | 35.84% |
| QQQ230203C00308000 | 2023-01-30 4:00PM EST | 2023-02-03 | 0.29 | 0.28 | 0.29 | -0.57 | -66.28% | 544 | 1,625 | 36.33% |
| QQQ230206C00308000 | 2023-01-30 4:01PM EST | 2023-02-06 | 0.40 | 0.37 | 0.39 | -0.65 | -61.90% | 68 | 100 | 29.35% |
| QQQ230207C00308000 | 2023-01-30 3:20PM EST | 2023-02-07 | 0.50 | 0.46 | 0.48 | -0.67 | -57.26% | 156 | 93 | 28.83% |
| QQQ230208C00308000 | 2023-01-30 3:44PM EST | 2023-02-08 | 0.59 | 0.54 | 0.57 | -1.05 | -64.02% | 24 | 350 | 28.39% |
| QQQ230209C00308000 | 2023-01-30 3:30PM EST | 2023-02-09 | 0.67 | 0.64 | 0.66 | -1.16 | -63.39% | 3 | 56 | 28.00% |
| QQQ230210C00308000 | 2023-01-30 3:58PM EST | 2023-02-10 | 0.73 | 0.75 | 0.77 | -0.91 | -55.49% | 206 | 2,905 | 27.87% |
| QQQ230217C00308000 | 2023-01-30 3:57PM EST | 2023-02-17 | 1.39 | 1.41 | 1.44 | -1.22 | -46.74% | 1,320 | 5,237 | 26.47% |
| QQQ230224C00308000 | 2023-01-30 3:54PM EST | 2023-02-24 | 1.83 | 1.78 | 1.81 | -1.39 | -43.17% | 27 | 530 | 24.35% |
| QQQ230303C00308000 | 2023-01-30 3:38PM EST | 2023-03-03 | 2.39 | 2.31 | 2.34 | -1.45 | -37.76% | 65 | 834 | 23.74% |
| QQQ230310C00308000 | 2023-01-30 3:33PM EST | 2023-03-10 | 2.97 | 2.92 | 2.97 | -1.66 | -35.85% | 9 | 18 | 23.74% |
| QQQ230317C00308000 | 2023-01-30 3:53PM EST | 2023-03-17 | 3.61 | 3.58 | 3.62 | -1.84 | -33.76% | 1,200 | 2,215 | 23.87% |
| QQQ230331C00308000 | 2023-01-30 1:27PM EST | 2023-03-31 | 4.93 | 4.48 | 4.53 | -1.92 | -28.03% | 2 | 111 | 23.24% |
| QQQ230421C00308000 | 2023-01-30 3:59PM EST | 2023-04-21 | 5.87 | 6.00 | 6.06 | -2.20 | -27.26% | 20 | 639 | 23.24% |
| QQQ230519C00308000 | 2023-01-27 3:45PM EST | 2023-05-19 | 11.18 | 8.18 | 8.27 | 0.00 | - | 13 | 220 | 23.87% |
Putsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230131P00308000 | 2023-01-30 1:21PM EST | 2023-01-31 | 16.00 | 17.42 | 17.64 | +2.61 | +19.49% | 2 | 2 | 0.00% |
| QQQ230201P00308000 | 2023-01-23 12:56PM EST | 2023-02-01 | 18.90 | 17.43 | 17.67 | 0.00 | - | - | 2 | 0.00% |
| QQQ230202P00308000 | 2023-01-27 2:02PM EST | 2023-02-02 | 11.50 | 17.43 | 17.76 | 0.00 | - | 68 | 68 | 28.71% |
| QQQ230203P00308000 | 2023-01-30 1:39PM EST | 2023-02-03 | 16.89 | 17.57 | 17.85 | +4.48 | +36.10% | 86 | 122 | 30.57% |
| QQQ230206P00308000 | 2023-01-30 10:49AM EST | 2023-02-06 | 17.35 | 17.60 | 17.94 | +5.66 | +48.42% | 12 | 10 | 25.68% |
| QQQ230210P00308000 | 2023-01-30 1:17PM EST | 2023-02-10 | 16.51 | 17.85 | 18.10 | +0.34 | +2.10% | 13 | 7 | 23.12% |
| QQQ230217P00308000 | 2023-01-30 3:44PM EST | 2023-02-17 | 18.24 | 18.33 | 18.60 | +5.45 | +42.61% | 25 | 179 | 22.58% |
| QQQ230224P00308000 | 2023-01-30 2:31PM EST | 2023-02-24 | 18.33 | 18.55 | 18.79 | +4.24 | +30.09% | 42 | 45 | 20.34% |
| QQQ230303P00308000 | 2023-01-30 12:57PM EST | 2023-03-03 | 18.21 | 18.82 | 19.10 | +4.68 | +34.59% | 1 | 80 | 19.53% |
| QQQ230317P00308000 | 2023-01-30 12:16PM EST | 2023-03-17 | 18.45 | 19.64 | 19.89 | +4.01 | +27.77% | 8 | 225 | 19.20% |
| QQQ230331P00308000 | 2023-01-25 1:46PM EST | 2023-03-31 | 23.10 | 20.40 | 20.65 | 0.00 | - | - | 21 | 19.01% |
| QQQ230421P00308000 | 2023-01-30 3:08PM EST | 2023-04-21 | 21.34 | 21.29 | 21.55 | +4.38 | +25.83% | 448 | 16 | 18.45% |
| QQQ230519P00308000 | 2023-01-26 12:41PM EST | 2023-05-19 | 21.94 | 22.51 | 22.82 | 0.00 | - | 2 | 3 | 18.30% |
© 2023 Yahoo. All rights reserved.
