Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EST. Market open.
Strike:225.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230203C00225000 | 2023-02-02 3:19PM EST | 2023-02-03 | 84.80 | 79.49 | 80.65 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230210C00225000 | 2023-01-17 3:42PM EST | 2023-02-10 | 57.36 | 79.73 | 80.33 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230217C00225000 | 2023-01-18 11:16AM EST | 2023-02-17 | 56.63 | 80.47 | 81.00 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ230317C00225000 | 2023-02-02 10:06AM EST | 2023-03-17 | 84.20 | 81.16 | 81.54 | 0.00 | - | 1 | 160 | 0.00% |
| QQQ230331C00225000 | 2022-12-27 3:05PM EST | 2023-03-31 | 44.41 | 69.45 | 69.82 | 0.00 | - | 14 | 242 | 0.00% |
| QQQ230421C00225000 | 2023-01-23 11:19AM EST | 2023-04-21 | 67.25 | 81.22 | 82.79 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230519C00225000 | 2023-01-19 4:03PM EST | 2023-05-19 | 56.78 | 82.33 | 84.41 | 0.00 | - | - | 2 | 37.74% |
| QQQ230616C00225000 | 2023-02-02 3:16PM EST | 2023-06-16 | 89.44 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 0.00% |
| QQQ230630C00225000 | 2023-01-24 3:53PM EST | 2023-06-30 | 69.48 | 82.96 | 87.21 | 0.00 | - | 3 | 56 | 42.21% |
| QQQ230915C00225000 | 2023-02-02 11:33AM EST | 2023-09-15 | 94.14 | 87.96 | 89.23 | 0.00 | - | 20 | 89 | 38.75% |
| QQQ230929C00225000 | 2022-11-17 9:30AM EST | 2023-09-29 | 72.50 | 63.98 | 65.00 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ231215C00225000 | 2023-02-02 10:15AM EST | 2023-12-15 | 94.66 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ240119C00225000 | 2023-02-02 11:42AM EST | 2024-01-19 | 98.14 | 92.85 | 94.71 | 0.00 | - | 15 | 93 | 39.23% |
| QQQ240621C00225000 | 2023-01-13 1:16PM EST | 2024-06-21 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| QQQ241220C00225000 | 2023-01-27 3:57PM EST | 2024-12-20 | 95.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ250117C00225000 | 2023-01-12 10:42AM EST | 2025-01-17 | 82.00 | 102.36 | 106.25 | 0.00 | - | 2 | 40 | 37.74% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230203P00225000 | 2023-02-01 11:59AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 835 | 50.00% |
| QQQ230210P00225000 | 2023-02-01 11:08AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,332 | 65.63% |
| QQQ230217P00225000 | 2023-02-02 3:40PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3,351 | 79,452 | 51.56% |
| QQQ230224P00225000 | 2023-02-02 10:21AM EST | 2023-02-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 747 | 46.88% |
| QQQ230303P00225000 | 2023-02-02 3:56PM EST | 2023-03-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 669 | 25.00% |
| QQQ230310P00225000 | 2023-02-02 3:28PM EST | 2023-03-10 | 0.10 | 0.09 | 0.11 | 0.00 | - | 5 | 8 | 42.48% |
| QQQ230317P00225000 | 2023-02-02 3:58PM EST | 2023-03-17 | 0.15 | 0.16 | 0.18 | 0.00 | - | 9,831 | 46,986 | 41.50% |
| QQQ230331P00225000 | 2023-02-02 3:52PM EST | 2023-03-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 137 | 8,671 | 12.50% |
| QQQ230421P00225000 | 2023-02-02 3:56PM EST | 2023-04-21 | 0.55 | 0.61 | 0.68 | 0.00 | - | 222 | 8,388 | 38.01% |
| QQQ230519P00225000 | 2023-02-02 3:21PM EST | 2023-05-19 | 1.02 | 1.12 | 1.20 | 0.00 | - | 7 | 1,842 | 36.44% |
| QQQ230616P00225000 | 2023-02-02 3:27PM EST | 2023-06-16 | 1.49 | 1.67 | 1.75 | 0.00 | - | 961 | 15,110 | 35.22% |
| QQQ230630P00225000 | 2023-02-02 11:09AM EST | 2023-06-30 | 1.56 | 1.89 | 2.00 | 0.00 | - | 22 | 898 | 34.59% |
| QQQ230915P00225000 | 2023-02-02 4:03PM EST | 2023-09-15 | 2.83 | 3.30 | 3.37 | 0.00 | - | 613 | 9,295 | 32.11% |
| QQQ230929P00225000 | 2023-02-02 3:49PM EST | 2023-09-29 | 3.30 | 3.56 | 3.76 | 0.00 | - | 39 | 441 | 32.14% |
| QQQ231215P00225000 | 2023-02-02 4:08PM EST | 2023-12-15 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 3,537 | 6.25% |
| QQQ231229P00225000 | 2023-01-25 4:03PM EST | 2023-12-29 | 6.35 | 0.00 | 0.00 | 0.00 | - | 30 | 344 | 6.25% |
| QQQ240119P00225000 | 2023-02-02 3:37PM EST | 2024-01-19 | 4.90 | 5.23 | 5.40 | 0.00 | - | 30 | 6,756 | 29.61% |
| QQQ240315P00225000 | 2023-02-02 10:51AM EST | 2024-03-15 | 5.44 | 5.26 | 6.88 | 0.00 | - | 1 | 769 | 29.81% |
| QQQ240621P00225000 | 2023-01-27 9:56AM EST | 2024-06-21 | 8.01 | 6.78 | 7.75 | 0.00 | - | 1 | 924 | 27.92% |
| QQQ241220P00225000 | 2023-02-02 9:39AM EST | 2024-12-20 | 8.96 | 9.01 | 10.73 | 0.00 | - | 2 | 75 | 27.08% |
| QQQ250117P00225000 | 2023-02-02 4:03PM EST | 2025-01-17 | 9.00 | 7.50 | 12.34 | 0.00 | - | 2 | 97 | 28.11% |
© 2023 Yahoo. All rights reserved.
