Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:185.00
Callsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00185000 | 2023-01-11 1:45PM EST | 2023-02-17 | 92.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317C00185000 | 2023-01-27 3:51PM EST | 2023-03-17 | 113.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230331C00185000 | 2022-12-22 1:42PM EST | 2023-03-31 | 81.13 | 98.81 | 99.17 | 0.00 | - | - | 1 | 0.00% |
| QQQ230630C00185000 | 2022-12-22 2:04PM EST | 2023-06-30 | 84.52 | 101.30 | 101.71 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230915C00185000 | 2023-01-06 12:04PM EST | 2023-09-15 | 89.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00185000 | 2023-01-27 10:13AM EST | 2023-12-15 | 118.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00185000 | 2023-01-25 1:44PM EST | 2024-01-19 | 110.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00185000 | 2022-12-30 12:38PM EST | 2024-03-15 | 93.90 | 121.24 | 122.71 | 0.00 | - | 1 | 1 | 55.11% |
| QQQ240621C00185000 | 2022-12-30 3:44PM EST | 2024-06-21 | 97.02 | 123.23 | 125.11 | 0.00 | - | 77 | 81 | 52.29% |
| QQQ250117C00185000 | 2022-11-25 9:51AM EST | 2025-01-17 | 124.15 | 102.23 | 106.18 | 0.00 | - | 1 | 2 | 18.04% |
Putsfor31 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00185000 | 2023-01-30 12:12PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| QQQ230317P00185000 | 2023-01-30 11:02AM EST | 2023-03-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ230331P00185000 | 2023-01-30 2:32PM EST | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230421P00185000 | 2023-01-30 3:09PM EST | 2023-04-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,507 | 0 | 25.00% |
| QQQ230519P00185000 | 2023-01-25 3:27PM EST | 2023-05-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230616P00185000 | 2023-01-30 1:30PM EST | 2023-06-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| QQQ230630P00185000 | 2023-01-27 3:18PM EST | 2023-06-30 | 0.64 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| QQQ230915P00185000 | 2023-01-27 2:36PM EST | 2023-09-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ230929P00185000 | 2023-01-30 9:30AM EST | 2023-09-29 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231215P00185000 | 2023-01-30 1:16PM EST | 2023-12-15 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ231229P00185000 | 2023-01-30 10:07AM EST | 2023-12-29 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00185000 | 2023-01-27 11:33AM EST | 2024-01-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240315P00185000 | 2023-01-30 10:21AM EST | 2024-03-15 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240621P00185000 | 2023-01-25 10:02AM EST | 2024-06-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00185000 | 2023-01-27 9:30AM EST | 2024-12-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117P00185000 | 2023-01-27 9:30AM EST | 2025-01-17 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
