Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:145.00
Callsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00145000 | 2022-10-24 8:53AM EST | 2023-02-17 | 132.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ230317C00145000 | 2022-12-14 1:25PM EST | 2023-03-17 | 146.02 | 136.48 | 136.78 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ230616C00145000 | 2023-01-30 10:11AM EST | 2023-06-16 | 151.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230915C00145000 | 2022-11-15 11:56AM EST | 2023-09-15 | 153.00 | 135.85 | 136.57 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ231215C00145000 | 2023-01-03 11:19AM EST | 2023-12-15 | 125.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240119C00145000 | 2023-01-19 12:27PM EST | 2024-01-19 | 136.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00145000 | 2023-01-26 10:20AM EST | 2024-03-15 | 152.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00145000 | 2022-08-17 9:05AM EST | 2024-06-21 | 192.88 | 150.00 | 154.17 | 0.00 | - | 1 | 4 | 54.05% |
| QQQ250117C00145000 | 2023-01-27 10:05AM EST | 2025-01-17 | 160.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00145000 | 2023-01-20 12:41PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| QQQ230317P00145000 | 2023-01-26 11:24AM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| QQQ230421P00145000 | 2023-01-27 3:47PM EST | 2023-04-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230519P00145000 | 2023-01-24 9:30AM EST | 2023-05-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ230616P00145000 | 2023-01-30 2:26PM EST | 2023-06-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| QQQ230915P00145000 | 2023-01-30 11:54AM EST | 2023-09-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ231215P00145000 | 2023-01-27 12:52PM EST | 2023-12-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| QQQ240119P00145000 | 2023-01-30 3:59PM EST | 2024-01-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240315P00145000 | 2023-01-30 2:42PM EST | 2024-03-15 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ240621P00145000 | 2023-01-27 12:39PM EST | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00145000 | 2023-01-19 10:57AM EST | 2024-12-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ250117P00145000 | 2022-12-13 1:31PM EST | 2025-01-17 | 4.79 | 3.09 | 5.42 | 0.00 | - | 3 | 1 | 39.22% |
© 2023 Yahoo. All rights reserved.
