UK markets open in 7 hours 17 minutes
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.45 -0.07 (-0.08%) GOLD FUTURES
1,733.30 +2.80 (+0.16%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,763.53 +530.02 (+3.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor5 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221005C00225000 | 2022-09-23 1:03PM EDT | 2022-10-05 | 50.49 | 56.94 | 57.11 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ221007C00225000 | 2022-10-04 11:11AM EDT | 2022-10-07 | 57.19 | 56.97 | 57.26 | -5.91 | -9.37% | 2 | 2 | 98.63% |
| QQQ221010C00225000 | 2022-09-29 3:59PM EDT | 2022-10-10 | 47.24 | 56.97 | 57.27 | 0.00 | - | 13 | 18 | 75.29% |
| QQQ221012C00225000 | 2022-09-30 9:55AM EDT | 2022-10-12 | 47.77 | 57.02 | 57.31 | 0.00 | - | 10 | 18 | 55.86% |
| QQQ221017C00225000 | 2022-09-28 3:06PM EDT | 2022-10-17 | 55.26 | 57.22 | 57.46 | 0.00 | - | 2 | 8 | 56.45% |
| QQQ221019C00225000 | 2022-09-26 9:52AM EDT | 2022-10-19 | 53.68 | 57.31 | 57.44 | 0.00 | - | - | 5 | 54.10% |
| QQQ221021C00225000 | 2022-10-03 12:24PM EDT | 2022-10-21 | 47.23 | 57.32 | 57.56 | 0.00 | - | 9 | 140 | 53.03% |
| QQQ221024C00225000 | 2022-09-30 10:26AM EDT | 2022-10-24 | 48.86 | 57.37 | 57.62 | 0.00 | - | 1 | 6 | 50.44% |
| QQQ221026C00225000 | 2022-09-30 10:12AM EDT | 2022-10-26 | 48.74 | 57.47 | 57.72 | 0.00 | - | 10 | 10 | 50.32% |
| QQQ221028C00225000 | 2022-10-03 10:26AM EDT | 2022-10-28 | 47.59 | 57.74 | 57.88 | 0.00 | - | 37 | 88 | 51.90% |
| QQQ221104C00225000 | 2022-09-29 11:06AM EDT | 2022-11-04 | 49.18 | 58.07 | 58.35 | 0.00 | - | - | 6 | 50.59% |
| QQQ221118C00225000 | 2022-10-04 12:46PM EDT | 2022-11-18 | 58.37 | 58.92 | 59.21 | +7.04 | +13.72% | 8 | 77 | 49.59% |
| QQQ221216C00225000 | 2022-10-04 10:12AM EDT | 2022-12-16 | 61.49 | 60.70 | 61.01 | +8.17 | +15.32% | 2 | 4,708 | 47.01% |
| QQQ221230C00225000 | 2022-09-29 11:06AM EDT | 2022-12-30 | 53.34 | 61.21 | 61.53 | 0.00 | - | 12 | 27 | 44.94% |
| QQQ230120C00225000 | 2022-10-03 3:58PM EDT | 2023-01-20 | 55.07 | 62.48 | 62.79 | 0.00 | - | 2 | 167 | 44.11% |
| QQQ230317C00225000 | 2022-10-04 10:15AM EDT | 2023-03-17 | 66.56 | 66.12 | 66.41 | +9.09 | +15.82% | 5 | 16 | 43.61% |
| QQQ230331C00225000 | 2022-10-04 3:11PM EDT | 2023-03-31 | 65.67 | 66.49 | 66.88 | +7.45 | +12.80% | 3 | 74 | 42.77% |
| QQQ230616C00225000 | 2022-09-29 11:12AM EDT | 2023-06-16 | 63.71 | 70.69 | 71.38 | 0.00 | - | 8 | 12 | 42.64% |
| QQQ230630C00225000 | 2022-09-14 9:45AM EDT | 2023-06-30 | 83.48 | 70.92 | 71.69 | 0.00 | - | 10 | 11 | 41.97% |
| QQQ230915C00225000 | 2022-08-25 2:11PM EDT | 2023-09-15 | 106.99 | 69.65 | 71.35 | 0.00 | - | 70 | 69 | 36.58% |
| QQQ231215C00225000 | 2022-09-22 11:21AM EDT | 2023-12-15 | 76.52 | 77.80 | 79.98 | 0.00 | - | 1 | 41 | 41.91% |
| QQQ240119C00225000 | 2022-09-30 10:50AM EDT | 2024-01-19 | 73.00 | 78.53 | 81.29 | 0.00 | - | 2 | 82 | 41.66% |
| QQQ240621C00225000 | 2022-09-26 9:38AM EDT | 2024-06-21 | 79.97 | 83.77 | 86.67 | 0.00 | - | 2 | 41 | 40.84% |
| QQQ241220C00225000 | 2022-09-29 2:18PM EDT | 2024-12-20 | 80.55 | 88.33 | 92.32 | 0.00 | - | 4 | 12 | 40.21% |
| QQQ250117C00225000 | 2022-09-30 12:15PM EDT | 2025-01-17 | 85.74 | 88.50 | 93.50 | 0.00 | - | 1 | 23 | 40.40% |
Putsfor5 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221005P00225000 | 2022-10-03 9:50AM EDT | 2022-10-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 98.44% |
| QQQ221007P00225000 | 2022-10-04 1:37PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 1,608 | 68.75% |
| QQQ221010P00225000 | 2022-10-04 9:40AM EDT | 2022-10-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 155 | 57.81% |
| QQQ221012P00225000 | 2022-10-04 2:28PM EDT | 2022-10-12 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 151 | 55 | 55.08% |
| QQQ221014P00225000 | 2022-10-04 2:45PM EDT | 2022-10-14 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 67 | 308 | 54.88% |
| QQQ221017P00225000 | 2022-10-04 4:14PM EDT | 2022-10-17 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 3 | 142 | 50.59% |
| QQQ221019P00225000 | 2022-10-04 2:42PM EDT | 2022-10-19 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 11 | 130 | 49.81% |
| QQQ221021P00225000 | 2022-10-04 4:10PM EDT | 2022-10-21 | 0.19 | 0.18 | 0.19 | -0.12 | -38.71% | 426 | 29,337 | 49.12% |
| QQQ221024P00225000 | 2022-10-04 11:00AM EDT | 2022-10-24 | 0.21 | 0.21 | 0.22 | -0.26 | -55.32% | 3 | 50 | 46.48% |
| QQQ221026P00225000 | 2022-10-03 1:24PM EDT | 2022-10-26 | 0.53 | 0.27 | 0.29 | 0.00 | - | 8 | 398 | 46.39% |
| QQQ221028P00225000 | 2022-10-04 3:04PM EDT | 2022-10-28 | 0.37 | 0.36 | 0.40 | -0.26 | -41.27% | 7 | 142 | 47.02% |
| QQQ221031P00225000 | 2022-10-04 11:58AM EDT | 2022-10-31 | 0.41 | 0.41 | 0.43 | -0.31 | -43.06% | 27 | 313 | 45.00% |
| QQQ221102P00225000 | 2022-10-04 11:36AM EDT | 2022-11-02 | 0.51 | 0.50 | 0.54 | -0.36 | -41.38% | 8 | 14 | 45.31% |
| QQQ221104P00225000 | 2022-10-04 11:54AM EDT | 2022-11-04 | 0.61 | 0.59 | 0.66 | -0.40 | -39.60% | 7 | 268 | 45.63% |
| QQQ221107P00225000 | 2022-10-04 1:03PM EDT | 2022-11-07 | 0.69 | 0.65 | 0.73 | -0.38 | -35.51% | 12 | 11 | 44.51% |
| QQQ221111P00225000 | 2022-10-04 2:19PM EDT | 2022-11-11 | 0.91 | 0.87 | 0.91 | -0.71 | -43.83% | 6 | 7 | 44.17% |
| QQQ221118P00225000 | 2022-10-04 2:48PM EDT | 2022-11-18 | 1.17 | 1.16 | 1.18 | -0.56 | -32.37% | 235 | 4,305 | 43.08% |
| QQQ221216P00225000 | 2022-10-04 2:35PM EDT | 2022-12-16 | 2.32 | 2.30 | 2.35 | -0.87 | -27.27% | 172 | 33,879 | 40.44% |
| QQQ221230P00225000 | 2022-10-04 3:49PM EDT | 2022-12-30 | 2.96 | 2.89 | 2.96 | -0.97 | -24.68% | 1,072 | 6,919 | 39.64% |
| QQQ230120P00225000 | 2022-10-04 3:58PM EDT | 2023-01-20 | 3.79 | 3.73 | 3.78 | -0.98 | -20.55% | 638 | 7,112 | 38.43% |
| QQQ230317P00225000 | 2022-10-04 1:09PM EDT | 2023-03-17 | 6.03 | 5.82 | 5.90 | -1.11 | -15.55% | 30 | 2,086 | 36.42% |
| QQQ230331P00225000 | 2022-10-04 1:09PM EDT | 2023-03-31 | 6.55 | 6.30 | 6.43 | -0.95 | -12.67% | 17 | 279 | 36.12% |
| QQQ230616P00225000 | 2022-10-04 12:22PM EDT | 2023-06-16 | 8.66 | 8.61 | 8.78 | -1.46 | -14.43% | 1 | 6,103 | 34.21% |
| QQQ230630P00225000 | 2022-09-29 10:20AM EDT | 2023-06-30 | 11.86 | 8.87 | 9.11 | 0.00 | - | 1 | 702 | 33.84% |
| QQQ230915P00225000 | 2022-10-04 3:57PM EDT | 2023-09-15 | 10.87 | 10.70 | 10.94 | -2.47 | -18.52% | 456 | 689 | 32.35% |
| QQQ231215P00225000 | 2022-10-04 4:02PM EDT | 2023-12-15 | 12.43 | 12.36 | 12.73 | -2.35 | -15.90% | 35 | 529 | 30.89% |
| QQQ240119P00225000 | 2022-10-04 4:02PM EDT | 2024-01-19 | 12.93 | 12.77 | 13.20 | -2.41 | -15.71% | 20 | 941 | 30.24% |
| QQQ240621P00225000 | 2022-09-30 2:42PM EDT | 2024-06-21 | 15.06 | 14.64 | 15.51 | -2.83 | -15.82% | 2 | 34 | 28.45% |
| QQQ241220P00225000 | 2022-10-04 1:15PM EDT | 2024-12-20 | 17.45 | 16.70 | 17.94 | -0.54 | -3.00% | 1 | 20 | 27.01% |
| QQQ250117P00225000 | 2022-09-26 9:45AM EDT | 2025-01-17 | 18.93 | 16.95 | 20.00 | 0.00 | - | 9 | 31 | 28.16% |
© 2022 Yahoo. All rights reserved.
