UK markets open in 4 hours 3 minutes
NIKKEI 225
27,377.07 +49.96 (+0.18%) HANG SENG
21,938.57 +96.24 (+0.44%) CRUDE OIL
79.22 +0.35 (+0.44%) GOLD FUTURES
1,942.70 -2.60 (-0.13%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,776.52 +126.90 (+0.68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:235.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230203C00235000 | 2023-01-26 10:54AM EST | 2023-02-03 | 54.96 | 58.64 | 58.93 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ230210C00235000 | 2023-01-24 3:17PM EST | 2023-02-10 | 53.80 | 58.82 | 59.12 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ230217C00235000 | 2023-01-31 3:33PM EST | 2023-02-17 | 58.62 | 59.08 | 59.36 | +0.19 | +0.33% | 11 | 351 | 0.00% |
| QQQ230224C00235000 | 2023-01-20 2:00PM EST | 2023-02-24 | 47.28 | 59.30 | 59.58 | 0.00 | - | 30 | 30 | 0.00% |
| QQQ230317C00235000 | 2023-01-27 1:02PM EST | 2023-03-17 | 62.79 | 60.37 | 60.68 | 0.00 | - | 1 | 167 | 42.04% |
| QQQ230331C00235000 | 2023-01-30 10:17AM EST | 2023-03-31 | 60.15 | 60.67 | 60.99 | 0.00 | - | 1 | 157 | 38.94% |
| QQQ230421C00235000 | 2023-01-27 1:20PM EST | 2023-04-21 | 64.07 | 61.70 | 62.05 | 0.00 | - | 2 | 15 | 38.75% |
| QQQ230616C00235000 | 2023-01-27 3:30PM EST | 2023-06-16 | 69.04 | 64.96 | 65.34 | 0.00 | - | 6 | 145 | 39.00% |
| QQQ230630C00235000 | 2023-01-20 3:52PM EST | 2023-06-30 | 55.87 | 65.26 | 65.66 | 0.00 | - | 1 | 51 | 37.88% |
| QQQ230915C00235000 | 2023-01-31 10:43AM EST | 2023-09-15 | 68.20 | 69.41 | 69.96 | +18.88 | +38.28% | 1 | 12 | 38.21% |
| QQQ230929C00235000 | 2022-10-17 9:10AM EST | 2023-09-29 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 32.52% |
| QQQ231215C00235000 | 2022-12-23 2:56PM EST | 2023-12-15 | 55.10 | 64.50 | 65.31 | 0.00 | - | 10 | 57 | 25.44% |
| QQQ231229C00235000 | 2023-01-24 3:31PM EST | 2023-12-29 | 69.52 | 73.26 | 74.78 | 0.00 | - | 6 | 5 | 37.77% |
| QQQ240119C00235000 | 2023-01-31 3:31PM EST | 2024-01-19 | 74.29 | 74.26 | 75.40 | -4.09 | -5.22% | 3 | 128 | 37.37% |
| QQQ240315C00235000 | 2022-12-30 10:09AM EST | 2024-03-15 | 56.25 | 78.86 | 80.04 | 0.00 | - | 30 | 24 | 39.74% |
| QQQ240621C00235000 | 2023-01-30 3:27PM EST | 2024-06-21 | 77.79 | 80.03 | 81.55 | 0.00 | - | 1 | 86 | 37.12% |
| QQQ241220C00235000 | 2023-01-27 3:01PM EST | 2024-12-20 | 89.00 | 85.09 | 87.05 | 0.00 | - | 1 | 4 | 36.25% |
| QQQ250117C00235000 | 2023-01-27 9:30AM EST | 2025-01-17 | 87.00 | 84.76 | 88.62 | 0.00 | - | 1 | 5 | 36.75% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230201P00235000 | 2023-01-20 10:05AM EST | 2023-02-01 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 137.50% |
| QQQ230202P00235000 | 2023-01-26 1:57PM EST | 2023-02-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 83 | 96.88% |
| QQQ230203P00235000 | 2023-01-31 3:18PM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 1,399 | 85.16% |
| QQQ230210P00235000 | 2023-01-30 12:41PM EST | 2023-02-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 2,032 | 50.00% |
| QQQ230217P00235000 | 2023-01-31 4:14PM EST | 2023-02-17 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 232 | 18,177 | 42.97% |
| QQQ230224P00235000 | 2023-01-31 1:22PM EST | 2023-02-24 | 0.10 | 0.07 | 0.12 | -0.03 | -23.08% | 27 | 2,861 | 39.55% |
| QQQ230303P00235000 | 2023-01-31 12:13PM EST | 2023-03-03 | 0.19 | 0.15 | 0.21 | -0.06 | -24.00% | 9 | 870 | 37.70% |
| QQQ230317P00235000 | 2023-01-31 4:11PM EST | 2023-03-17 | 0.48 | 0.47 | 0.49 | -0.12 | -20.00% | 78 | 27,106 | 36.04% |
| QQQ230331P00235000 | 2023-01-31 3:26PM EST | 2023-03-31 | 0.83 | 0.81 | 0.87 | -0.15 | -15.31% | 246 | 6,541 | 35.21% |
| QQQ230421P00235000 | 2023-01-31 3:20PM EST | 2023-04-21 | 1.31 | 1.25 | 1.34 | -0.19 | -12.67% | 74 | 1,789 | 33.29% |
| QQQ230519P00235000 | 2023-01-31 3:01PM EST | 2023-05-19 | 2.07 | 2.02 | 2.15 | -0.14 | -6.33% | 2 | 401 | 32.27% |
| QQQ230616P00235000 | 2023-01-31 2:13PM EST | 2023-06-16 | 2.81 | 2.76 | 2.89 | -0.34 | -10.79% | 246 | 14,716 | 31.24% |
| QQQ230630P00235000 | 2023-01-31 3:30PM EST | 2023-06-30 | 3.20 | 3.08 | 3.21 | +0.32 | +11.11% | 3 | 625 | 30.70% |
| QQQ230915P00235000 | 2023-01-31 12:45PM EST | 2023-09-15 | 5.05 | 5.00 | 5.20 | -0.35 | -6.48% | 48 | 4,019 | 29.20% |
| QQQ230929P00235000 | 2023-01-31 3:10PM EST | 2023-09-29 | 5.42 | 5.33 | 5.54 | -0.04 | -0.73% | 1 | 203 | 28.98% |
| QQQ231215P00235000 | 2023-01-31 12:45PM EST | 2023-12-15 | 7.05 | 6.90 | 7.19 | -0.16 | -2.22% | 45 | 9,752 | 27.81% |
| QQQ231229P00235000 | 2023-01-27 2:12PM EST | 2023-12-29 | 6.59 | 7.09 | 7.42 | 0.00 | - | 20 | 171 | 27.56% |
| QQQ240119P00235000 | 2023-01-31 2:02PM EST | 2024-01-19 | 7.60 | 7.39 | 7.69 | +0.70 | +10.14% | 4 | 1,847 | 27.10% |
| QQQ240315P00235000 | 2023-01-31 12:35PM EST | 2024-03-15 | 8.47 | 8.29 | 8.63 | -0.13 | -1.51% | 5 | 11 | 26.38% |
| QQQ240621P00235000 | 2023-01-27 2:51PM EST | 2024-06-21 | 9.16 | 9.74 | 10.13 | 0.00 | - | 2 | 353 | 25.36% |
| QQQ241220P00235000 | 2023-01-27 2:51PM EST | 2024-12-20 | 11.66 | 12.27 | 12.77 | 0.00 | - | 1 | 3,618 | 24.16% |
| QQQ250117P00235000 | 2023-01-31 3:33PM EST | 2025-01-17 | 12.92 | 12.40 | 13.23 | +0.46 | +3.69% | 4 | 208 | 24.08% |
© 2023 Yahoo. All rights reserved.
