UK markets open in 42 minutes
NIKKEI 225
26,207.43 +270.22 (+1.04%) HANG SENG
17,085.41 -137.42 (-0.80%) CRUDE OIL
81.79 +2.30 (+2.89%) GOLD FUTURES
1,675.20 +3.20 (+0.19%) DOW
28,725.51 -500.09 (-1.71%) BTC-GBP
17,104.46 -172.60 (-1.00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003C00240000 | 2022-09-30 2:53PM EDT | 2022-10-03 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221005C00240000 | 2022-09-21 2:47PM EDT | 2022-10-05 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007C00240000 | 2022-09-30 11:05AM EDT | 2022-10-07 | 34.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221010C00240000 | 2022-09-26 12:20PM EDT | 2022-10-10 | 36.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221012C00240000 | 2022-09-23 1:03PM EDT | 2022-10-12 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221014C00240000 | 2022-09-29 2:30PM EDT | 2022-10-14 | 31.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ221017C00240000 | 2022-09-20 1:55PM EDT | 2022-10-17 | 47.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221019C00240000 | 2022-09-27 9:44AM EDT | 2022-10-19 | 40.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221021C00240000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 29.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ221024C00240000 | 2022-09-30 9:50AM EDT | 2022-10-24 | 33.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221026C00240000 | 2022-09-30 11:01AM EDT | 2022-10-26 | 35.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221028C00240000 | 2022-09-29 11:31AM EDT | 2022-10-28 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221031C00240000 | 2022-09-30 10:26AM EDT | 2022-10-31 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221102C00240000 | 2022-09-30 10:26AM EDT | 2022-11-02 | 35.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ221104C00240000 | 2022-09-30 10:12AM EDT | 2022-11-04 | 36.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ221118C00240000 | 2022-09-30 3:59PM EDT | 2022-11-18 | 33.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ221216C00240000 | 2022-09-30 3:50PM EDT | 2022-12-16 | 36.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ221230C00240000 | 2022-09-30 10:37AM EDT | 2022-12-30 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230120C00240000 | 2022-09-30 3:46PM EDT | 2023-01-20 | 39.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230317C00240000 | 2022-09-29 3:29PM EDT | 2023-03-17 | 45.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230331C00240000 | 2022-09-30 3:24PM EDT | 2023-03-31 | 45.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230616C00240000 | 2022-09-30 11:29AM EDT | 2023-06-16 | 54.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ230630C00240000 | 2022-09-14 10:39AM EDT | 2023-06-30 | 71.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ230915C00240000 | 2022-09-27 10:30AM EDT | 2023-09-15 | 61.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00240000 | 2022-09-30 10:50AM EDT | 2023-12-15 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00240000 | 2022-09-30 2:14PM EDT | 2024-01-19 | 61.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240621C00240000 | 2022-09-23 3:55PM EDT | 2024-06-21 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00240000 | 2022-09-30 2:51PM EDT | 2024-12-20 | 70.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00240000 | 2022-09-30 1:34PM EDT | 2025-01-17 | 73.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003P00240000 | 2022-09-30 4:09PM EDT | 2022-10-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 50.00% |
| QQQ221005P00240000 | 2022-09-30 3:55PM EDT | 2022-10-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| QQQ221007P00240000 | 2022-09-30 4:06PM EDT | 2022-10-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 25.00% |
| QQQ221010P00240000 | 2022-09-30 4:05PM EDT | 2022-10-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| QQQ221012P00240000 | 2022-09-30 4:06PM EDT | 2022-10-12 | 0.53 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| QQQ221014P00240000 | 2022-09-30 4:08PM EDT | 2022-10-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 12.50% |
| QQQ221017P00240000 | 2022-09-30 4:04PM EDT | 2022-10-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| QQQ221019P00240000 | 2022-09-30 3:48PM EDT | 2022-10-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| QQQ221021P00240000 | 2022-09-30 4:12PM EDT | 2022-10-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2,906 | 0 | 12.50% |
| QQQ221024P00240000 | 2022-09-30 4:10PM EDT | 2022-10-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| QQQ221026P00240000 | 2022-09-30 3:18PM EDT | 2022-10-26 | 1.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QQQ221028P00240000 | 2022-09-30 4:11PM EDT | 2022-10-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| QQQ221031P00240000 | 2022-09-30 4:03PM EDT | 2022-10-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| QQQ221102P00240000 | 2022-09-30 3:39PM EDT | 2022-11-02 | 2.86 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| QQQ221104P00240000 | 2022-09-30 3:49PM EDT | 2022-11-04 | 3.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| QQQ221111P00240000 | 2022-09-30 3:50PM EDT | 2022-11-11 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ221118P00240000 | 2022-09-30 4:07PM EDT | 2022-11-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7,743 | 0 | 6.25% |
| QQQ221216P00240000 | 2022-09-30 4:13PM EDT | 2022-12-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2,581 | 0 | 6.25% |
| QQQ221230P00240000 | 2022-09-30 3:59PM EDT | 2022-12-30 | 7.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| QQQ230120P00240000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 9.21 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| QQQ230317P00240000 | 2022-09-30 3:47PM EDT | 2023-03-17 | 11.64 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| QQQ230331P00240000 | 2022-09-30 3:24PM EDT | 2023-03-31 | 12.20 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| QQQ230616P00240000 | 2022-09-30 12:15PM EDT | 2023-06-16 | 14.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| QQQ230630P00240000 | 2022-09-30 3:57PM EDT | 2023-06-30 | 16.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| QQQ230915P00240000 | 2022-09-30 2:47PM EDT | 2023-09-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQ231215P00240000 | 2022-09-30 1:47PM EDT | 2023-12-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240119P00240000 | 2022-09-30 11:19AM EDT | 2024-01-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| QQQ240621P00240000 | 2022-09-29 11:54AM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| QQQ241220P00240000 | 2022-09-30 2:06PM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| QQQ250117P00240000 | 2022-09-30 3:58PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
