Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor30 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00375000 | 2023-01-20 3:36PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,120 | 32.81% |
| QQQ230317C00375000 | 2023-01-27 3:32PM EST | 2023-03-17 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 308 | 11,148 | 25.10% |
| QQQ230331C00375000 | 2023-01-11 3:03PM EST | 2023-03-31 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 544 | 22.95% |
| QQQ230421C00375000 | 2023-01-19 9:35AM EST | 2023-04-21 | 0.03 | 0.06 | 0.09 | 0.00 | - | - | 1 | 20.51% |
| QQQ230519C00375000 | 2023-01-27 2:36PM EST | 2023-05-19 | 0.18 | 0.14 | 0.18 | +0.07 | +63.64% | 10 | 44 | 19.43% |
| QQQ230616C00375000 | 2023-01-26 11:48AM EST | 2023-06-16 | 0.25 | 0.28 | 0.31 | +0.07 | +38.89% | 40 | 4,449 | 18.81% |
| QQQ230630C00375000 | 2023-01-24 10:42AM EST | 2023-06-30 | 0.23 | 0.33 | 0.39 | 0.00 | - | 4 | 381 | 18.60% |
| QQQ230915C00375000 | 2023-01-27 11:50AM EST | 2023-09-15 | 1.15 | 1.18 | 1.26 | +0.53 | +85.48% | 1 | 841 | 18.92% |
| QQQ230929C00375000 | 2023-01-27 3:32PM EST | 2023-09-29 | 1.58 | 1.38 | 1.47 | +0.40 | +33.90% | 108 | 73 | 19.00% |
| QQQ231215C00375000 | 2023-01-27 11:51AM EST | 2023-12-15 | 3.03 | 2.88 | 3.09 | +1.26 | +71.19% | 12 | 1,358 | 19.93% |
| QQQ240119C00375000 | 2023-01-27 3:30PM EST | 2024-01-19 | 3.97 | 3.61 | 3.87 | +0.93 | +30.59% | 12 | 551 | 20.18% |
| QQQ240315C00375000 | 2023-01-23 12:16PM EST | 2024-03-15 | 4.60 | 5.20 | 5.51 | 0.00 | - | 1 | 6 | 20.94% |
| QQQ240621C00375000 | 2023-01-25 9:54AM EST | 2024-06-21 | 6.00 | 8.13 | 8.57 | 0.00 | - | 1 | 182 | 21.98% |
| QQQ241220C00375000 | 2023-01-27 3:19PM EST | 2024-12-20 | 14.64 | 13.67 | 14.30 | +1.39 | +10.49% | 1 | 334 | 23.28% |
| QQQ250117C00375000 | 2023-01-25 11:54AM EST | 2025-01-17 | 12.12 | 13.88 | 16.58 | 0.00 | - | 198 | 654 | 24.41% |
Putsfor30 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00375000 | 2022-11-22 12:57PM EST | 2023-02-17 | 91.35 | 107.72 | 108.03 | 0.00 | - | 5 | 0 | 191.01% |
| QQQ230317P00375000 | 2023-01-26 4:08PM EST | 2023-03-17 | 82.09 | 78.67 | 78.98 | 0.00 | - | 14 | 0 | 30.69% |
| QQQ230331P00375000 | 2022-09-30 8:48AM EST | 2023-03-31 | 103.40 | 92.27 | 96.00 | 0.00 | - | 5 | 0 | 79.85% |
| QQQ230616P00375000 | 2023-01-27 1:01PM EST | 2023-06-16 | 78.89 | 78.62 | 79.03 | -2.24 | -2.76% | 1 | 1 | 18.76% |
| QQQ230630P00375000 | 2023-01-25 4:01PM EST | 2023-06-30 | 87.21 | 78.61 | 79.04 | 0.00 | - | 96 | 22 | 17.99% |
| QQQ230915P00375000 | 2022-12-27 11:28AM EST | 2023-09-15 | 109.88 | 80.15 | 84.01 | 0.00 | - | 20 | 0 | 27.63% |
| QQQ230929P00375000 | 2022-12-22 10:26AM EST | 2023-09-29 | 108.39 | 92.17 | 92.71 | 0.00 | - | - | 0 | 38.79% |
| QQQ231215P00375000 | 2023-01-25 2:57PM EST | 2023-12-15 | 88.72 | 78.18 | 79.50 | 0.00 | - | 453 | 37 | 14.58% |
| QQQ240119P00375000 | 2023-01-25 3:09PM EST | 2024-01-19 | 85.53 | 76.50 | 81.50 | 0.00 | - | 465 | 42 | 18.42% |
| QQQ240315P00375000 | 2022-12-27 11:28AM EST | 2024-03-15 | 109.75 | 81.37 | 82.91 | 0.00 | - | 10 | 0 | 19.24% |
| QQQ240621P00375000 | 2023-01-27 10:21AM EST | 2024-06-21 | 80.40 | 77.77 | 79.67 | -2.15 | -2.60% | 8 | 13 | 12.07% |
| QQQ241220P00375000 | 2023-01-24 10:32AM EST | 2024-12-20 | 87.03 | 77.75 | 80.33 | 0.00 | - | 1 | 4 | 11.61% |
| QQQ250117P00375000 | 2023-01-27 3:06PM EST | 2025-01-17 | 77.60 | 77.07 | 81.01 | -15.40 | -16.56% | 1 | 8 | 12.38% |
© 2023 Yahoo. All rights reserved.
