Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:390.00
Callsfor9 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00390000 | 2023-01-06 3:39PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,061 | 50.00% |
| QQQ230317C00390000 | 2023-02-06 11:01AM EST | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ230331C00390000 | 2023-01-31 10:51AM EST | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230421C00390000 | 2023-02-06 11:16AM EST | 2023-04-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230519C00390000 | 2023-02-08 10:28AM EST | 2023-05-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230616C00390000 | 2023-02-07 3:52PM EST | 2023-06-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ230630C00390000 | 2023-02-06 1:47PM EST | 2023-06-30 | 0.41 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ230915C00390000 | 2023-02-08 12:26PM EST | 2023-09-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230929C00390000 | 2023-02-08 12:01PM EST | 2023-09-29 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231215C00390000 | 2023-02-08 9:42AM EST | 2023-12-15 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229C00390000 | 2023-02-07 3:52PM EST | 2023-12-29 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240119C00390000 | 2023-02-08 11:34AM EST | 2024-01-19 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240315C00390000 | 2023-02-02 9:56AM EST | 2024-03-15 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240621C00390000 | 2023-02-03 11:34AM EST | 2024-06-21 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220C00390000 | 2023-02-07 12:48PM EST | 2024-12-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00390000 | 2023-02-08 3:32PM EST | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor9 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00390000 | 2023-02-08 4:14PM EST | 2023-02-17 | 85.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230317P00390000 | 2022-12-15 11:18AM EST | 2023-03-17 | 112.83 | 109.31 | 109.60 | 0.00 | - | 17 | 0 | 130.02% |
| QQQ230331P00390000 | 2023-02-06 1:57PM EST | 2023-03-31 | 86.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230519P00390000 | 2023-02-08 3:09PM EST | 2023-05-19 | 85.87 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ230616P00390000 | 2023-02-08 2:32PM EST | 2023-06-16 | 84.99 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ230630P00390000 | 2023-02-06 12:05PM EST | 2023-06-30 | 85.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230915P00390000 | 2023-02-07 1:32PM EST | 2023-09-15 | 86.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00390000 | 2023-02-08 4:03PM EST | 2023-12-15 | 86.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240119P00390000 | 2023-02-08 9:36AM EST | 2024-01-19 | 81.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315P00390000 | 2023-02-02 1:14PM EST | 2024-03-15 | 78.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00390000 | 2023-02-07 1:15PM EST | 2024-06-21 | 82.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00390000 | 2023-02-06 10:15AM EST | 2024-12-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00390000 | 2023-02-08 9:36AM EST | 2025-01-17 | 82.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
