UK Markets open in 6 hrs 20 mins
NIKKEI 225
27,147.28 +155.07 (+0.57%) HANG SENG
17,079.51 -143.29 (-0.83%) CRUDE OIL
86.48 -0.04 (-0.05%) GOLD FUTURES
1,732.80 +2.30 (+0.13%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,666.09 +440.29 (+2.56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00230000 | 2022-07-21 3:58PM EDT | 2022-10-21 | 79.69 | 95.62 | 95.92 | 0.00 | - | - | 191 | 308.17% |
| QQQ221118C00230000 | 2022-08-10 9:50AM EDT | 2022-11-18 | 96.74 | 96.80 | 97.08 | +23.49 | +32.07% | 1 | 3 | 193.04% |
| QQQ221216C00230000 | 2022-08-11 12:37PM EDT | 2022-12-16 | 100.17 | 97.99 | 98.35 | +4.99 | +5.24% | 1 | 507 | 154.56% |
| QQQ221230C00230000 | 2022-08-10 3:01PM EDT | 2022-12-30 | 98.53 | 98.49 | 98.79 | +18.77 | +23.53% | 1 | 39 | 142.63% |
| QQQ230120C00230000 | 2022-08-08 12:18PM EDT | 2023-01-20 | 95.42 | 99.23 | 99.59 | 0.00 | - | 5 | 120 | 129.56% |
| QQQ230317C00230000 | 2022-08-10 11:15AM EDT | 2023-03-17 | 102.13 | 101.94 | 102.37 | +2.28 | +2.28% | 2 | 58 | 109.61% |
| QQQ230331C00230000 | 2022-08-03 2:20PM EDT | 2023-03-31 | 101.15 | 102.26 | 102.69 | 0.00 | - | 2 | 19 | 105.71% |
| QQQ230616C00230000 | 2022-08-08 1:29PM EDT | 2023-06-16 | 103.39 | 105.48 | 106.79 | 0.00 | - | - | 70 | 93.12% |
| QQQ231215C00230000 | 2022-07-12 9:40AM EDT | 2023-12-15 | 83.56 | 111.11 | 113.20 | 0.00 | - | 2 | 27 | 77.20% |
| QQQ240119C00230000 | 2022-08-02 1:50PM EDT | 2024-01-19 | 103.27 | 112.34 | 114.51 | 0.00 | - | 20 | 129 | 75.52% |
| QQQ240621C00230000 | 2022-08-10 3:43PM EDT | 2024-06-21 | 118.70 | 116.59 | 119.69 | +24.20 | +25.61% | - | 12 | 69.58% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00230000 | 2022-08-11 2:06PM EDT | 2022-10-21 | 0.62 | 0.63 | 0.65 | -0.25 | -28.74% | 12 | 2,422 | 57.18% |
| QQQ221118P00230000 | 2022-08-11 11:27AM EDT | 2022-11-18 | 1.19 | 1.26 | 1.30 | -0.45 | -27.44% | 17 | 5,371 | 41.10% |
| QQQ221216P00230000 | 2022-08-11 12:46PM EDT | 2022-12-16 | 1.88 | 1.95 | 1.98 | -0.58 | -23.58% | 97 | 5,835 | 35.95% |
| QQQ221230P00230000 | 2022-08-11 12:07PM EDT | 2022-12-30 | 2.22 | 2.29 | 2.34 | -0.70 | -23.97% | 3 | 1,643 | 34.51% |
| QQQ230120P00230000 | 2022-08-11 12:28PM EDT | 2023-01-20 | 2.71 | 2.77 | 2.83 | -0.75 | -21.68% | 73 | 18,591 | 32.76% |
| QQQ230317P00230000 | 2022-08-11 11:04AM EDT | 2023-03-17 | 3.90 | 4.17 | 4.22 | -0.95 | -19.59% | 2 | 1,226 | 30.23% |
| QQQ230331P00230000 | 2022-08-11 10:04AM EDT | 2023-03-31 | 4.17 | 4.49 | 4.58 | -1.25 | -23.06% | 2 | 236 | 29.86% |
| QQQ230616P00230000 | 2022-08-11 10:36AM EDT | 2023-06-16 | 5.80 | 6.14 | 6.38 | -1.25 | -17.73% | 23 | 2,740 | 28.21% |
| QQQ230630P00230000 | 2022-08-09 11:28AM EDT | 2023-06-30 | 7.15 | 6.33 | 6.64 | 0.00 | - | 1 | 803 | 27.90% |
| QQQ230915P00230000 | 2022-08-10 11:57AM EDT | 2023-09-15 | 7.76 | 7.84 | 8.19 | -0.44 | -5.37% | 1 | 49 | 26.80% |
| QQQ231215P00230000 | 2022-08-10 3:19PM EDT | 2023-12-15 | 9.60 | 9.55 | 9.92 | -1.06 | -9.94% | 3 | 11,180 | 25.93% |
| QQQ240119P00230000 | 2022-08-11 10:07AM EDT | 2024-01-19 | 9.68 | 10.00 | 10.43 | -0.63 | -6.11% | 10 | 4,796 | 25.53% |
| QQQ240621P00230000 | 2022-08-11 10:07AM EDT | 2024-06-21 | 11.50 | 11.84 | 12.53 | -1.04 | -8.29% | 26 | 376 | 24.18% |
© 2022 Yahoo. All rights reserved.
