Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:195.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00195000 | 2023-01-26 10:29AM EST | 2023-02-17 | 96.86 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ230317C00195000 | 2022-12-16 9:34AM EST | 2023-03-17 | 83.82 | 87.04 | 87.33 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ230331C00195000 | 2023-01-04 1:01PM EST | 2023-03-31 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ230616C00195000 | 2022-12-16 10:35AM EST | 2023-06-16 | 85.20 | 89.91 | 90.25 | 0.00 | - | 11 | 218 | 0.00% |
| QQQ230630C00195000 | 2022-09-14 8:45AM EST | 2023-06-30 | 108.81 | 85.24 | 86.19 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ230915C00195000 | 2022-12-29 11:05AM EST | 2023-09-15 | 81.22 | 107.56 | 108.14 | 0.00 | - | - | 9 | 0.00% |
| QQQ231215C00195000 | 2023-02-02 10:15AM EST | 2023-12-15 | 121.35 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| QQQ240119C00195000 | 2023-02-01 4:05PM EST | 2024-01-19 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240315C00195000 | 2023-01-26 10:54AM EST | 2024-03-15 | 107.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240621C00195000 | 2022-12-28 4:09PM EST | 2024-06-21 | 85.63 | 114.65 | 116.50 | 0.00 | - | 14 | 14 | 0.00% |
| QQQ250117C00195000 | 2023-02-02 10:24AM EST | 2025-01-17 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230203P00195000 | 2023-01-19 2:59PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| QQQ230217P00195000 | 2023-01-30 10:34AM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 50.00% |
| QQQ230224P00195000 | 2023-01-27 11:49AM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 50.00% |
| QQQ230303P00195000 | 2023-01-27 12:33PM EST | 2023-03-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| QQQ230317P00195000 | 2023-02-02 3:32PM EST | 2023-03-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 391 | 7,284 | 25.00% |
| QQQ230331P00195000 | 2023-02-02 11:43AM EST | 2023-03-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 2,781 | 25.00% |
| QQQ230421P00195000 | 2023-02-02 2:05PM EST | 2023-04-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 154 | 1,399 | 25.00% |
| QQQ230519P00195000 | 2023-02-02 11:10AM EST | 2023-05-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| QQQ230616P00195000 | 2023-02-01 11:05AM EST | 2023-06-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,888 | 12.50% |
| QQQ230630P00195000 | 2023-02-02 1:51PM EST | 2023-06-30 | 0.73 | 0.00 | 0.00 | 0.00 | - | 64 | 520 | 12.50% |
| QQQ230915P00195000 | 2023-02-02 11:01AM EST | 2023-09-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 201 | 4,168 | 12.50% |
| QQQ230929P00195000 | 2023-01-31 10:48AM EST | 2023-09-29 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| QQQ231215P00195000 | 2023-02-02 2:23PM EST | 2023-12-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 12.50% |
| QQQ231229P00195000 | 2023-01-31 9:45AM EST | 2023-12-29 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 12.50% |
| QQQ240119P00195000 | 2023-02-02 3:28PM EST | 2024-01-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 49 | 2,291 | 12.50% |
| QQQ240315P00195000 | 2023-01-30 2:28PM EST | 2024-03-15 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| QQQ240621P00195000 | 2023-01-03 12:46PM EST | 2024-06-21 | 9.25 | 2.00 | 6.50 | 0.00 | - | 143 | 568 | 35.26% |
| QQQ241220P00195000 | 2023-01-27 3:12PM EST | 2024-12-20 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2,088 | 6.25% |
| QQQ250117P00195000 | 2023-02-02 10:34AM EST | 2025-01-17 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
© 2023 Yahoo. All rights reserved.
