UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.00 +0.86 (+1.11%) GOLD FUTURES
1,887.80 +3.00 (+0.16%) DOW
34,061.87 -94.82 (-0.28%) BTC-GBP
19,024.68 -346.01 (-1.79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Strike:215.00
Callsfor8 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230210C00215000 | 2023-01-17 12:45PM EST | 2023-02-10 | 66.79 | 89.94 | 90.19 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230217C00215000 | 2023-01-04 3:56PM EST | 2023-02-17 | 51.95 | 91.15 | 91.48 | 0.00 | - | 6 | 9 | 109.08% |
| QQQ230303C00215000 | 2023-01-23 9:52AM EST | 2023-03-03 | 72.16 | 90.67 | 91.00 | 0.00 | - | 1 | 0 | 58.98% |
| QQQ230317C00215000 | 2023-02-02 2:18PM EST | 2023-03-17 | 97.80 | 91.07 | 91.45 | 0.00 | - | 15 | 65 | 54.74% |
| QQQ230331C00215000 | 2023-02-02 9:51AM EST | 2023-03-31 | 93.96 | 91.08 | 91.40 | 0.00 | - | 1 | 269 | 49.19% |
| QQQ230616C00215000 | 2023-02-07 11:33AM EST | 2023-06-16 | 94.88 | 94.36 | 94.69 | 0.00 | - | 1 | 363 | 48.08% |
| QQQ230630C00215000 | 2023-02-03 3:41PM EST | 2023-06-30 | 96.09 | 94.42 | 94.74 | 0.00 | - | 8 | 27 | 45.84% |
| QQQ230915C00215000 | 2023-01-03 10:32AM EST | 2023-09-15 | 62.57 | 102.99 | 103.42 | 0.00 | - | 1 | 4 | 54.85% |
| QQQ230929C00215000 | 2022-11-14 11:28AM EST | 2023-09-29 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00215000 | 2023-02-02 10:15AM EST | 2023-12-15 | 103.39 | 101.10 | 102.38 | 0.00 | - | 3 | 14 | 44.85% |
| QQQ240119C00215000 | 2023-02-03 2:30PM EST | 2024-01-19 | 103.89 | 101.97 | 103.23 | 0.00 | - | 10 | 87 | 43.76% |
| QQQ240315C00215000 | 2023-02-02 10:57AM EST | 2024-03-15 | 108.52 | 104.03 | 105.54 | 0.00 | - | 4 | 0 | 43.63% |
| QQQ240621C00215000 | 2023-01-27 12:08PM EST | 2024-06-21 | 98.10 | 106.97 | 108.74 | 0.00 | - | 1 | 77 | 42.73% |
| QQQ241220C00215000 | 2022-12-21 9:58AM EST | 2024-12-20 | 85.39 | 91.26 | 93.11 | 0.00 | - | 2 | 1 | 18.13% |
| QQQ250117C00215000 | 2023-02-02 11:04AM EST | 2025-01-17 | 116.50 | 111.12 | 114.96 | 0.00 | - | 1 | 15 | 41.45% |
Putsfor8 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230210P00215000 | 2023-02-01 4:10PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 918 | 121.88% |
| QQQ230217P00215000 | 2023-02-02 1:15PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32,653 | 65.63% |
| QQQ230224P00215000 | 2023-02-06 10:51AM EST | 2023-02-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 917 | 55.47% |
| QQQ230303P00215000 | 2023-02-08 10:11AM EST | 2023-03-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 277 | 50.00% |
| QQQ230310P00215000 | 2023-02-02 10:17AM EST | 2023-03-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 2 | 46.48% |
| QQQ230317P00215000 | 2023-02-08 11:56AM EST | 2023-03-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 10 | 20,063 | 44.82% |
| QQQ230331P00215000 | 2023-02-08 12:42PM EST | 2023-03-31 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 7 | 59,153 | 42.43% |
| QQQ230421P00215000 | 2023-02-08 10:18AM EST | 2023-04-21 | 0.33 | 0.39 | 0.41 | -0.10 | -23.26% | 3 | 2,705 | 39.84% |
| QQQ230519P00215000 | 2023-02-08 10:29AM EST | 2023-05-19 | 0.70 | 0.80 | 0.82 | -0.01 | -1.41% | 1 | 904 | 38.18% |
| QQQ230616P00215000 | 2023-02-08 11:22AM EST | 2023-06-16 | 1.18 | 1.22 | 1.25 | +0.09 | +8.26% | 1 | 9,293 | 36.72% |
| QQQ230630P00215000 | 2023-02-06 10:24AM EST | 2023-06-30 | 1.52 | 1.43 | 1.46 | 0.00 | - | 10 | 4,979 | 36.04% |
| QQQ230915P00215000 | 2023-02-08 12:11PM EST | 2023-09-15 | 2.75 | 2.72 | 2.76 | +0.12 | +4.56% | 20 | 19,450 | 33.76% |
| QQQ230929P00215000 | 2023-02-07 9:46AM EST | 2023-09-29 | 3.03 | 2.95 | 3.00 | 0.00 | - | 205 | 283 | 33.45% |
| QQQ231215P00215000 | 2023-02-08 9:30AM EST | 2023-12-15 | 3.96 | 4.16 | 4.21 | -0.24 | -5.71% | 5 | 5,149 | 31.86% |
| QQQ231229P00215000 | 2023-02-08 9:30AM EST | 2023-12-29 | 4.12 | 4.26 | 4.41 | -0.01 | -0.24% | 5 | 49 | 31.59% |
| QQQ240119P00215000 | 2023-02-08 10:12AM EST | 2024-01-19 | 4.26 | 4.52 | 4.63 | -0.04 | -0.93% | 10 | 3,534 | 31.07% |
| QQQ240315P00215000 | 2023-02-08 10:46AM EST | 2024-03-15 | 5.00 | 5.08 | 5.48 | +0.31 | +6.61% | 1 | 82 | 30.35% |
| QQQ240621P00215000 | 2023-02-01 3:30PM EST | 2024-06-21 | 6.15 | 6.18 | 6.59 | 0.00 | - | 1 | 358 | 28.89% |
| QQQ241220P00215000 | 2023-02-08 10:12AM EST | 2024-12-20 | 7.75 | 8.24 | 8.67 | -0.55 | -6.63% | 650 | 661 | 27.21% |
| QQQ250117P00215000 | 2023-02-06 9:44AM EST | 2025-01-17 | 8.47 | 8.48 | 8.92 | -0.43 | -4.83% | 5 | 641 | 26.95% |
© 2023 Yahoo. All rights reserved.
