UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.41 +1.27 (+1.65%) GOLD FUTURES
1,887.80 +3.00 (+0.16%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,979.13 -348.49 (-1.80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor8 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00205000 | 2023-01-20 10:20AM EST | 2023-02-17 | 73.49 | 99.41 | 99.79 | 0.00 | - | 21 | 24 | 109.28% |
| QQQ230224C00205000 | 2023-01-26 9:34AM EST | 2023-02-24 | 87.30 | 99.71 | 99.95 | 0.00 | - | - | 1 | 92.97% |
| QQQ230317C00205000 | 2023-01-27 1:02PM EST | 2023-03-17 | 92.29 | 100.20 | 100.63 | 0.00 | - | 1 | 17 | 71.88% |
| QQQ230331C00205000 | 2023-02-01 1:29PM EST | 2023-03-31 | 90.65 | 100.23 | 100.67 | 0.00 | - | 3 | 22 | 61.82% |
| QQQ230616C00205000 | 2023-02-07 11:33AM EST | 2023-06-16 | 104.39 | 103.20 | 103.45 | 0.00 | - | 1 | 34 | 53.14% |
| QQQ230630C00205000 | 2022-11-02 10:28AM EST | 2023-06-30 | 78.18 | 92.30 | 92.82 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ230915C00205000 | 2022-12-06 10:57AM EST | 2023-09-15 | 89.37 | 68.45 | 68.87 | 0.00 | - | 30 | 60 | 0.00% |
| QQQ231215C00205000 | 2023-02-07 11:52AM EST | 2023-12-15 | 110.88 | 109.35 | 110.39 | 0.00 | - | 3 | 55 | 47.83% |
| QQQ240119C00205000 | 2023-02-01 4:14PM EST | 2024-01-19 | 108.60 | 110.09 | 111.35 | 0.00 | - | 43 | 75 | 46.84% |
| QQQ240315C00205000 | 2023-01-05 11:04AM EST | 2024-03-15 | 76.00 | 113.37 | 114.79 | 0.00 | - | 1 | 1 | 48.20% |
| QQQ240621C00205000 | 2023-01-27 10:41AM EST | 2024-06-21 | 105.13 | 114.78 | 116.34 | 0.00 | - | 5 | 2 | 45.06% |
| QQQ241220C00205000 | 2023-01-24 3:19PM EST | 2024-12-20 | 105.59 | 118.80 | 120.98 | 0.00 | - | 1 | 1 | 43.13% |
| QQQ250117C00205000 | 2023-02-02 12:51PM EST | 2025-01-17 | 125.30 | 118.30 | 122.16 | 0.00 | - | 24 | 470 | 43.37% |
Putsfor8 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230210P00205000 | 2023-01-24 2:32PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 462 | 134.38% |
| QQQ230217P00205000 | 2023-02-02 3:00PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 48,744 | 73.44% |
| QQQ230224P00205000 | 2023-02-06 12:03PM EST | 2023-02-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 56.25% |
| QQQ230303P00205000 | 2023-02-06 2:18PM EST | 2023-03-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 144 | 52.34% |
| QQQ230310P00205000 | 2023-02-07 10:35AM EST | 2023-03-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 5 | 50.39% |
| QQQ230317P00205000 | 2023-02-08 11:11AM EST | 2023-03-17 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 15 | 7,248 | 48.34% |
| QQQ230324P00205000 | 2023-02-08 1:46PM EST | 2023-03-24 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 8 | 10 | 46.29% |
| QQQ230331P00205000 | 2023-02-08 3:48PM EST | 2023-03-31 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 11 | 1,780 | 44.87% |
| QQQ230421P00205000 | 2023-02-06 10:03AM EST | 2023-04-21 | 0.32 | 0.28 | 0.30 | 0.00 | - | 30 | 270 | 42.04% |
| QQQ230519P00205000 | 2023-02-03 1:36PM EST | 2023-05-19 | 0.61 | 0.57 | 0.61 | 0.00 | - | 1 | 185 | 39.99% |
| QQQ230616P00205000 | 2023-02-08 1:32PM EST | 2023-06-16 | 0.91 | 0.93 | 0.96 | -0.01 | -1.09% | 3 | 14,481 | 38.39% |
| QQQ230630P00205000 | 2023-02-08 12:28PM EST | 2023-06-30 | 1.06 | 1.08 | 1.11 | +0.11 | +11.58% | 6 | 3,723 | 37.50% |
| QQQ230915P00205000 | 2023-02-07 1:30PM EST | 2023-09-15 | 2.14 | 2.19 | 2.23 | 0.00 | - | 80 | 1,876 | 35.16% |
| QQQ230929P00205000 | 2023-02-07 9:37AM EST | 2023-09-29 | 2.45 | 2.36 | 2.45 | 0.00 | - | 7 | 403 | 34.86% |
| QQQ231215P00205000 | 2023-02-08 10:30AM EST | 2023-12-15 | 3.16 | 3.43 | 3.50 | -0.11 | -3.36% | 1 | 1,100 | 33.12% |
| QQQ231229P00205000 | 2023-01-09 11:01AM EST | 2023-12-29 | 6.22 | 3.37 | 3.52 | 0.00 | - | 30 | 30 | 32.45% |
| QQQ240119P00205000 | 2023-02-08 10:12AM EST | 2024-01-19 | 3.50 | 3.74 | 3.88 | -0.35 | -9.09% | 10 | 1,140 | 32.29% |
| QQQ240315P00205000 | 2023-02-02 3:38PM EST | 2024-03-15 | 3.93 | 4.26 | 4.60 | 0.00 | - | 3 | 32 | 31.44% |
| QQQ240621P00205000 | 2023-02-01 4:05PM EST | 2024-06-21 | 5.18 | 5.24 | 5.58 | 0.00 | - | 2 | 372 | 29.87% |
| QQQ241220P00205000 | 2023-02-02 10:32AM EST | 2024-12-20 | 6.21 | 6.99 | 7.56 | 0.00 | - | 2 | 1,355 | 28.22% |
| QQQ250117P00205000 | 2023-02-02 10:32AM EST | 2025-01-17 | 6.91 | 7.14 | 8.10 | 0.00 | - | 2 | 18 | 28.32% |
© 2023 Yahoo. All rights reserved.
