UK markets closed
NIKKEI 225
32,775.82 -455.45 (-1.37%) HANG SENG
16,327.86 -318.19 (-1.91%) CRUDE OIL
72.66 -0.38 (-0.52%) GOLD FUTURES
2,037.00 -5.20 (-0.25%) DOW
36,130.62 -73.82 (-0.20%) Bitcoin GBP
34,629.98 +1,548.48 (+4.68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EST. Market open.
Strike:356.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231205C00356000 | 2023-12-05 9:33AM EST | 2023-12-05 | 31.49 | 30.33 | 30.44 | +2.90 | +10.14% | 11 | 21 | 67.58% |
| QQQ231207C00356000 | 2023-12-04 2:27PM EST | 2023-12-07 | 29.60 | 30.50 | 30.62 | 0.00 | - | 1 | 0 | 49.61% |
| QQQ231208C00356000 | 2023-12-04 2:08PM EST | 2023-12-08 | 28.90 | 30.60 | 30.72 | 0.00 | - | 4 | 162 | 46.00% |
| QQQ231215C00356000 | 2023-12-05 10:11AM EST | 2023-12-15 | 31.96 | 31.08 | 31.27 | +2.43 | +8.23% | 3 | 2,049 | 34.50% |
| QQQ231222C00356000 | 2023-12-01 1:24PM EST | 2023-12-22 | 35.08 | 31.19 | 31.39 | 0.00 | - | 1 | 64 | 27.87% |
| QQQ231229C00356000 | 2023-12-05 12:07PM EST | 2023-12-29 | 32.01 | 31.63 | 31.81 | +2.30 | +7.74% | 6 | 766 | 26.05% |
| QQQ240105C00356000 | 2023-12-01 11:30AM EST | 2024-01-05 | 34.14 | 32.26 | 32.50 | 0.00 | - | 9 | 10 | 26.01% |
| QQQ240119C00356000 | 2023-12-01 11:44AM EST | 2024-01-19 | 36.71 | 33.71 | 33.91 | 0.00 | - | 4 | 143 | 25.99% |
| QQQ240315C00356000 | 2023-11-21 10:48AM EST | 2024-03-15 | 41.75 | 39.70 | 39.89 | 0.00 | - | 1 | 974 | 27.28% |
| QQQ240621C00356000 | 2023-11-17 11:31AM EST | 2024-06-21 | 49.08 | 48.59 | 48.84 | 0.00 | - | 5 | 17 | 28.63% |
| QQQ240628C00356000 | 2023-11-29 10:05AM EST | 2024-06-28 | 54.50 | 48.81 | 49.08 | 0.00 | - | 5 | 16 | 28.38% |
| QQQ240930C00356000 | 2023-11-24 11:56AM EST | 2024-09-30 | 59.44 | 55.90 | 56.33 | 0.00 | - | 1 | 1 | 29.29% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231205P00356000 | 2023-12-04 4:13PM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,508 | 1,512 | 53.13% |
| QQQ231206P00356000 | 2023-12-05 10:20AM EST | 2023-12-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 89 | 40.63% |
| QQQ231207P00356000 | 2023-12-05 11:44AM EST | 2023-12-07 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 118 | 43 | 35.55% |
| QQQ231208P00356000 | 2023-12-04 3:51PM EST | 2023-12-08 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 739 | 33.20% |
| QQQ231211P00356000 | 2023-12-05 12:34PM EST | 2023-12-11 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 10 | 28 | 26.47% |
| QQQ231215P00356000 | 2023-12-05 11:23AM EST | 2023-12-15 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 36 | 4,836 | 25.15% |
| QQQ231222P00356000 | 2023-12-05 10:52AM EST | 2023-12-22 | 0.34 | 0.37 | 0.38 | -0.10 | -22.73% | 125 | 366 | 22.36% |
| QQQ231229P00356000 | 2023-12-05 10:17AM EST | 2023-12-29 | 0.50 | 0.56 | 0.57 | -0.16 | -24.24% | 17 | 1,224 | 20.68% |
| QQQ240105P00356000 | 2023-12-05 10:58AM EST | 2024-01-05 | 0.76 | 0.83 | 0.84 | -0.30 | -28.30% | 10 | 157 | 20.03% |
| QQQ240119P00356000 | 2023-12-05 12:21PM EST | 2024-01-19 | 1.49 | 1.49 | 1.50 | -0.14 | -8.59% | 153 | 3,057 | 19.54% |
| QQQ240315P00356000 | 2023-12-05 10:11AM EST | 2024-03-15 | 4.50 | 4.58 | 4.60 | -0.11 | -2.39% | 2 | 1,135 | 19.44% |
| QQQ240621P00356000 | 2023-11-27 10:43AM EST | 2024-06-21 | 8.73 | 9.34 | 9.38 | 0.00 | - | 45 | 227 | 19.37% |
| QQQ240628P00356000 | 2023-11-08 10:45AM EST | 2024-06-28 | 14.25 | 9.62 | 9.74 | 0.00 | - | 240 | 135 | 19.43% |
| QQQ240930P00356000 | 2023-11-30 10:29AM EST | 2024-09-30 | 12.87 | 13.30 | 13.51 | 0.00 | - | 10 | 11 | 19.32% |
© 2023 Yahoo. All rights reserved.