UK markets open in 1 hour 36 minutes
NIKKEI 225
26,104.19 +166.98 (+0.64%) HANG SENG
16,957.74 -265.09 (-1.54%) CRUDE OIL
81.63 +2.14 (+2.69%) GOLD FUTURES
1,671.80 -0.20 (-0.01%) DOW
28,725.51 -500.09 (-1.71%) BTC-GBP
17,174.28 -301.91 (-1.73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003C00235000 | 2022-09-22 10:20AM EDT | 2022-10-03 | 46.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221005C00235000 | 2022-09-20 1:35PM EDT | 2022-10-05 | 52.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007C00235000 | 2022-09-30 9:36AM EDT | 2022-10-07 | 36.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ221010C00235000 | 2022-09-26 9:37AM EDT | 2022-10-10 | 42.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221012C00235000 | 2022-09-22 10:45AM EDT | 2022-10-12 | 46.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221014C00235000 | 2022-09-30 9:42AM EDT | 2022-10-14 | 37.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221019C00235000 | 2022-09-30 10:24AM EDT | 2022-10-19 | 38.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221021C00235000 | 2022-09-30 9:35AM EDT | 2022-10-21 | 38.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221026C00235000 | 2022-09-30 10:05AM EDT | 2022-10-26 | 39.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ221028C00235000 | 2022-09-29 1:53PM EDT | 2022-10-28 | 37.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221031C00235000 | 2022-09-30 10:10AM EDT | 2022-10-31 | 39.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221102C00235000 | 2022-09-30 3:17PM EDT | 2022-11-02 | 37.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ221104C00235000 | 2022-09-30 10:47AM EDT | 2022-11-04 | 40.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ221118C00235000 | 2022-09-28 3:39PM EDT | 2022-11-18 | 48.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ221216C00235000 | 2022-09-30 3:17PM EDT | 2022-12-16 | 41.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221230C00235000 | 2022-09-29 12:59PM EDT | 2022-12-30 | 43.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ230120C00235000 | 2022-09-29 2:06PM EDT | 2023-01-20 | 44.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230317C00235000 | 2022-09-30 2:22PM EDT | 2023-03-17 | 49.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230616C00235000 | 2022-09-23 11:57AM EDT | 2023-06-16 | 58.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630C00235000 | 2022-09-14 10:39AM EDT | 2023-06-30 | 75.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ230915C00235000 | 2022-09-16 3:37PM EDT | 2023-09-15 | 72.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215C00235000 | 2022-09-16 11:39AM EDT | 2023-12-15 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00235000 | 2022-09-22 1:56PM EDT | 2024-01-19 | 72.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621C00235000 | 2022-09-30 1:57PM EDT | 2024-06-21 | 69.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00235000 | 2022-09-28 9:41AM EDT | 2024-12-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00235000 | 2022-09-26 1:48PM EDT | 2025-01-17 | 79.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003P00235000 | 2022-09-30 3:52PM EDT | 2022-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| QQQ221005P00235000 | 2022-09-30 3:39PM EDT | 2022-10-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QQQ221007P00235000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| QQQ221010P00235000 | 2022-09-30 3:58PM EDT | 2022-10-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,589 | 0 | 25.00% |
| QQQ221012P00235000 | 2022-09-30 4:01PM EDT | 2022-10-12 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ221014P00235000 | 2022-09-30 4:08PM EDT | 2022-10-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 12.50% |
| QQQ221017P00235000 | 2022-09-30 3:36PM EDT | 2022-10-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ221019P00235000 | 2022-09-30 3:49PM EDT | 2022-10-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| QQQ221021P00235000 | 2022-09-30 4:14PM EDT | 2022-10-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 12.50% |
| QQQ221024P00235000 | 2022-09-30 3:59PM EDT | 2022-10-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QQQ221026P00235000 | 2022-09-30 3:48PM EDT | 2022-10-26 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ221028P00235000 | 2022-09-30 3:59PM EDT | 2022-10-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| QQQ221031P00235000 | 2022-09-30 4:06PM EDT | 2022-10-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| QQQ221102P00235000 | 2022-09-30 1:30PM EDT | 2022-11-02 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ221104P00235000 | 2022-09-30 3:58PM EDT | 2022-11-04 | 2.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ221111P00235000 | 2022-09-30 2:01PM EDT | 2022-11-11 | 2.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ221118P00235000 | 2022-09-30 4:10PM EDT | 2022-11-18 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3,617 | 0 | 6.25% |
| QQQ221216P00235000 | 2022-09-30 4:12PM EDT | 2022-12-16 | 5.72 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| QQQ221230P00235000 | 2022-09-30 3:42PM EDT | 2022-12-30 | 6.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ230120P00235000 | 2022-09-30 4:11PM EDT | 2023-01-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| QQQ230317P00235000 | 2022-09-30 3:35PM EDT | 2023-03-17 | 10.38 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| QQQ230331P00235000 | 2022-09-30 3:59PM EDT | 2023-03-31 | 11.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| QQQ230616P00235000 | 2022-09-29 3:11PM EDT | 2023-06-16 | 13.97 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| QQQ230630P00235000 | 2022-09-30 2:06PM EDT | 2023-06-30 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ230915P00235000 | 2022-09-30 11:26AM EDT | 2023-09-15 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231215P00235000 | 2022-09-29 11:50AM EDT | 2023-12-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ240119P00235000 | 2022-09-30 11:01AM EDT | 2024-01-19 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240621P00235000 | 2022-09-20 3:39PM EDT | 2024-06-21 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00235000 | 2022-09-28 9:53AM EDT | 2024-12-20 | 22.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ250117P00235000 | 2022-09-28 3:24PM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
