Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
Strike:405.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00405000 | 2023-01-23 3:05PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 48.44% |
| QQQ230317C00405000 | 2023-01-31 11:32AM EST | 2023-03-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 997 | 31.45% |
| QQQ230331C00405000 | 2023-01-27 2:23PM EST | 2023-03-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 241 | 28.52% |
| QQQ230421C00405000 | 2023-01-12 4:13PM EST | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 150 | 24.51% |
| QQQ230616C00405000 | 2023-02-01 11:13AM EST | 2023-06-16 | 0.07 | 0.08 | 0.10 | -0.01 | -12.50% | 1 | 642 | 21.39% |
| QQQ230630C00405000 | 2023-02-01 10:37AM EST | 2023-06-30 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 25 | 346 | 20.80% |
| QQQ230915C00405000 | 2023-02-01 10:28AM EST | 2023-09-15 | 0.30 | 0.29 | 0.32 | +0.02 | +7.14% | 2 | 637 | 19.24% |
| QQQ230929C00405000 | 2023-01-26 9:36AM EST | 2023-09-29 | 0.31 | 0.35 | 0.43 | 0.00 | - | 2 | 13 | 19.52% |
| QQQ231215C00405000 | 2023-01-30 9:55AM EST | 2023-12-15 | 0.89 | 0.92 | 0.96 | 0.00 | - | 5 | 278 | 19.46% |
| QQQ240119C00405000 | 2023-01-31 3:59PM EST | 2024-01-19 | 1.20 | 1.20 | 1.30 | 0.00 | - | 9 | 997 | 19.58% |
| QQQ240315C00405000 | 2023-01-25 10:48AM EST | 2024-03-15 | 1.26 | 1.88 | 2.11 | 0.00 | - | 3 | 164 | 20.15% |
| QQQ240621C00405000 | 2023-02-01 10:15AM EST | 2024-06-21 | 3.73 | 3.53 | 3.82 | +0.73 | +24.33% | 1 | 189 | 20.93% |
| QQQ241220C00405000 | 2023-01-25 2:26PM EST | 2024-12-20 | 6.44 | 7.16 | 7.63 | 0.00 | - | 2 | 137 | 22.01% |
| QQQ250117C00405000 | 2023-01-25 12:02PM EST | 2025-01-17 | 6.70 | 7.33 | 9.26 | 0.00 | - | 4 | 51 | 23.02% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00405000 | 2023-01-26 4:14PM EST | 2023-02-17 | 112.15 | 110.69 | 110.90 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230317P00405000 | 2023-01-18 4:05PM EST | 2023-03-17 | 127.23 | 110.63 | 110.87 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00405000 | 2022-08-31 1:43PM EST | 2023-03-31 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 115.83% |
| QQQ230616P00405000 | 2023-01-30 10:42AM EST | 2023-06-16 | 114.22 | 110.60 | 110.85 | 0.00 | - | 50 | 5 | 0.00% |
| QQQ230630P00405000 | 2022-11-09 3:52PM EST | 2023-06-30 | 141.13 | 122.92 | 123.55 | 0.00 | - | 70 | 0 | 55.03% |
| QQQ230915P00405000 | 2023-01-20 10:08AM EST | 2023-09-15 | 126.96 | 110.53 | 110.99 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00405000 | 2023-01-20 10:07AM EST | 2023-12-15 | 126.90 | 109.95 | 111.11 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00405000 | 2022-12-22 3:02PM EST | 2024-01-19 | 139.56 | 121.84 | 122.74 | 0.00 | - | 1 | 0 | 35.33% |
| QQQ240315P00405000 | 2023-01-31 3:58PM EST | 2024-03-15 | 110.60 | 109.83 | 111.21 | 0.00 | - | 5 | 3 | 0.00% |
| QQQ240621P00405000 | 2023-01-26 10:29AM EST | 2024-06-21 | 113.50 | 108.48 | 113.00 | 0.00 | - | 1 | 4 | 17.15% |
| QQQ241220P00405000 | 2022-11-14 11:02AM EST | 2024-12-20 | 118.94 | 112.76 | 117.49 | 0.00 | - | 1 | 1 | 20.56% |
| QQQ250117P00405000 | 2022-12-05 12:56PM EST | 2025-01-17 | 117.00 | 137.09 | 140.97 | 0.00 | - | 1 | 0 | 37.63% |
© 2023 Yahoo. All rights reserved.
