Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EST. Market open.
Strike:430.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317C00430000 | 2023-02-07 10:10AM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 3,869 | 33.59% |
| QQQ230331C00430000 | 2023-02-03 10:31AM EST | 2023-03-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,064 | 30.86% |
| QQQ230616C00430000 | 2023-02-06 1:21PM EST | 2023-06-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 116 | 2,816 | 22.80% |
| QQQ230915C00430000 | 2023-02-06 9:30AM EST | 2023-09-15 | 0.21 | 0.26 | 0.31 | 0.00 | - | 20 | 1,359 | 20.45% |
| QQQ231215C00430000 | 2023-02-02 12:32PM EST | 2023-12-15 | 0.92 | 0.83 | 0.88 | 0.00 | - | 21 | 1,226 | 20.28% |
| QQQ240119C00430000 | 2023-02-07 11:01AM EST | 2024-01-19 | 1.12 | 1.08 | 1.15 | +0.04 | +3.70% | 30 | 1,082 | 20.19% |
| QQQ240315C00430000 | 2023-02-06 10:28AM EST | 2024-03-15 | 1.49 | 1.71 | 1.90 | 0.00 | - | 1 | 27 | 20.72% |
| QQQ240621C00430000 | 2023-02-02 12:58PM EST | 2024-06-21 | 3.60 | 3.22 | 3.51 | 0.00 | - | 9 | 157 | 21.41% |
| QQQ241220C00430000 | 2023-01-26 9:39AM EST | 2024-12-20 | 4.50 | 6.69 | 7.12 | 0.00 | - | 2 | 204 | 22.32% |
| QQQ250117C00430000 | 2023-02-07 10:08AM EST | 2025-01-17 | 6.75 | 6.89 | 7.89 | +1.84 | +37.47% | 147 | 238 | 22.59% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317P00430000 | 2022-09-26 1:36PM EST | 2023-03-17 | 155.81 | 151.19 | 151.63 | 0.00 | - | 20 | 0 | 153.53% |
| QQQ230616P00430000 | 2023-02-03 4:06PM EST | 2023-06-16 | 123.89 | 125.95 | 126.29 | 0.00 | - | 34 | 0 | 32.03% |
| QQQ230915P00430000 | 2023-01-31 2:32PM EST | 2023-09-15 | 136.41 | 126.13 | 126.52 | 0.00 | - | 2 | 0 | 25.59% |
| QQQ231215P00430000 | 2023-01-18 1:39PM EST | 2023-12-15 | 151.16 | 124.80 | 127.56 | 0.00 | - | 2 | 0 | 24.48% |
| QQQ240119P00430000 | 2022-12-12 10:54AM EST | 2024-01-19 | 148.58 | 151.80 | 152.95 | 0.00 | - | 16 | 0 | 52.39% |
| QQQ240621P00430000 | 2022-09-29 10:09AM EST | 2024-06-21 | 157.29 | 147.46 | 149.05 | 0.00 | - | 4 | 0 | 41.03% |
| QQQ241220P00430000 | 2022-12-23 9:30AM EST | 2024-12-20 | 163.51 | 145.00 | 149.93 | 0.00 | - | 2 | 0 | 35.75% |
| QQQ250117P00430000 | 2022-09-16 9:12AM EST | 2025-01-17 | 143.06 | 166.50 | 171.50 | 0.00 | - | - | 1 | 48.40% |
© 2023 Yahoo. All rights reserved.
