UK markets open in 7 hours 27 minutes
NIKKEI 225
26,173.98 -397.89 (-1.50%) HANG SENG
17,250.88 -609.43 (-3.41%) CRUDE OIL
81.74 -0.41 (-0.50%) GOLD FUTURES
1,666.10 -3.90 (-0.23%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
18,011.32 +316.14 (+1.79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220928C00245000 | 2022-09-28 12:43PM EDT | 2022-09-28 | 32.68 | 34.52 | 35.33 | +2.48 | +8.21% | 4 | 23 | 150.98% |
| QQQ220930C00245000 | 2022-09-28 3:03PM EDT | 2022-09-30 | 34.92 | 34.90 | 35.12 | +0.17 | +0.49% | 18 | 26 | 66.02% |
| QQQ221005C00245000 | 2022-09-22 12:57PM EDT | 2022-10-05 | 36.40 | 34.96 | 35.25 | 0.00 | - | - | 0 | 51.07% |
| QQQ221007C00245000 | 2022-09-28 10:02AM EDT | 2022-10-07 | 30.00 | 35.33 | 35.49 | -1.10 | -3.54% | 1 | 13 | 51.22% |
| QQQ221012C00245000 | 2022-09-28 1:08PM EDT | 2022-10-12 | 34.46 | 35.65 | 35.77 | +5.21 | +17.81% | 1 | 4 | 45.87% |
| QQQ221014C00245000 | 2022-09-14 11:13AM EDT | 2022-10-14 | 52.67 | 35.99 | 36.11 | 0.00 | - | 30 | 28 | 46.97% |
| QQQ221017C00245000 | 2022-09-28 1:01PM EDT | 2022-10-17 | 34.26 | 36.13 | 36.25 | +2.64 | +8.35% | 1 | 6 | 44.63% |
| QQQ221019C00245000 | 2022-09-28 1:00PM EDT | 2022-10-19 | 34.45 | 36.38 | 36.49 | +3.64 | +11.81% | 1 | 8 | 44.58% |
| QQQ221021C00245000 | 2022-09-28 10:03AM EDT | 2022-10-21 | 31.75 | 36.69 | 36.79 | -0.18 | -0.56% | 2 | 61 | 44.96% |
| QQQ221024C00245000 | 2022-09-26 10:06AM EDT | 2022-10-24 | 35.66 | 36.82 | 36.94 | 0.00 | - | 5 | 5 | 43.40% |
| QQQ221028C00245000 | 2022-09-28 9:56AM EDT | 2022-10-28 | 32.62 | 37.42 | 37.55 | -4.41 | -11.91% | 2 | 7 | 44.10% |
| QQQ221118C00245000 | 2022-09-28 10:04AM EDT | 2022-11-18 | 34.92 | 39.72 | 39.82 | -0.61 | -1.72% | 1 | 68 | 42.88% |
| QQQ221216C00245000 | 2022-09-28 3:31PM EDT | 2022-12-16 | 42.73 | 42.29 | 42.58 | +5.05 | +13.40% | 2 | 303 | 42.05% |
| QQQ221230C00245000 | 2022-08-01 10:38AM EDT | 2022-12-30 | 77.55 | 62.86 | 63.24 | 0.00 | - | 1 | 229 | 82.30% |
| QQQ230120C00245000 | 2022-09-28 2:25PM EDT | 2023-01-20 | 43.33 | 44.69 | 44.97 | +3.84 | +9.72% | 1 | 0 | 40.08% |
| QQQ230317C00245000 | 2022-09-26 1:51PM EDT | 2023-03-17 | 45.33 | 49.11 | 49.42 | 0.00 | - | 5 | 94 | 40.11% |
| QQQ230331C00245000 | 2022-08-15 1:03PM EDT | 2023-03-31 | 95.94 | 61.46 | 61.85 | 0.00 | - | 1 | 4 | 56.64% |
| QQQ230616C00245000 | 2022-09-27 10:47AM EDT | 2023-06-16 | 53.94 | 54.69 | 55.22 | 0.00 | - | 3 | 557 | 39.70% |
| QQQ230630C00245000 | 2022-09-16 11:41AM EDT | 2023-06-30 | 60.75 | 54.99 | 55.58 | 0.00 | - | 5 | 25 | 39.11% |
| QQQ230915C00245000 | 2022-09-23 11:57AM EDT | 2023-09-15 | 55.82 | 58.92 | 59.82 | 0.00 | - | 1 | 6 | 39.07% |
| QQQ231215C00245000 | 2022-09-22 12:12PM EDT | 2023-12-15 | 62.87 | 62.99 | 64.16 | 0.00 | - | 1 | 83 | 38.89% |
| QQQ240119C00245000 | 2022-09-07 10:03AM EDT | 2024-01-19 | 64.60 | 64.06 | 65.39 | -10.32 | -13.77% | 1 | 37 | 38.55% |
| QQQ240621C00245000 | 2022-09-26 1:03PM EDT | 2024-06-21 | 67.34 | 69.42 | 71.95 | 0.00 | - | 1 | 64 | 38.63% |
| QQQ241220C00245000 | 2022-09-19 11:59AM EDT | 2024-12-20 | 82.25 | 74.83 | 78.50 | 0.00 | - | 2 | 16 | 38.53% |
| QQQ250117C00245000 | 2022-09-26 11:26AM EDT | 2025-01-17 | 74.21 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 38.56% |
Putsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220928P00245000 | 2022-09-27 2:00PM EDT | 2022-09-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 443 | 84.38% |
| QQQ220930P00245000 | 2022-09-28 4:01PM EDT | 2022-09-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 189 | 4,836 | 54.69% |
| QQQ221003P00245000 | 2022-09-28 3:27PM EDT | 2022-10-03 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 170 | 269 | 44.53% |
| QQQ221005P00245000 | 2022-09-28 3:59PM EDT | 2022-10-05 | 0.11 | 0.11 | 0.13 | -0.20 | -64.52% | 93 | 346 | 44.14% |
| QQQ221007P00245000 | 2022-09-28 4:08PM EDT | 2022-10-07 | 0.26 | 0.26 | 0.27 | -0.28 | -51.85% | 3,633 | 4,551 | 44.53% |
| QQQ221010P00245000 | 2022-09-28 3:53PM EDT | 2022-10-10 | 0.33 | 0.36 | 0.38 | -0.43 | -56.58% | 48 | 837 | 41.65% |
| QQQ221012P00245000 | 2022-09-28 3:22PM EDT | 2022-10-12 | 0.56 | 0.54 | 0.56 | -0.70 | -55.56% | 45 | 265 | 41.99% |
| QQQ221014P00245000 | 2022-09-28 3:57PM EDT | 2022-10-14 | 0.79 | 0.81 | 0.83 | -0.57 | -41.91% | 5,842 | 2,365 | 43.12% |
| QQQ221017P00245000 | 2022-09-28 3:10PM EDT | 2022-10-17 | 0.92 | 0.92 | 0.95 | -0.68 | -42.50% | 23 | 251 | 41.07% |
| QQQ221019P00245000 | 2022-09-28 3:48PM EDT | 2022-10-19 | 1.08 | 1.14 | 1.16 | -0.82 | -43.16% | 20 | 0 | 41.21% |
| QQQ221021P00245000 | 2022-09-28 4:06PM EDT | 2022-10-21 | 1.41 | 1.36 | 1.38 | -0.69 | -32.86% | 2,399 | 0 | 41.33% |
| QQQ221024P00245000 | 2022-09-28 12:04PM EDT | 2022-10-24 | 1.80 | 1.48 | 1.51 | -0.85 | -32.08% | 130 | 446 | 39.97% |
| QQQ221026P00245000 | 2022-09-28 3:16PM EDT | 2022-10-26 | 1.75 | 1.72 | 1.75 | -1.06 | -37.72% | 16 | 89 | 40.23% |
| QQQ221028P00245000 | 2022-09-28 4:01PM EDT | 2022-10-28 | 1.99 | 1.98 | 2.01 | -0.96 | -32.54% | 173 | 348 | 40.58% |
| QQQ221031P00245000 | 2022-09-28 2:55PM EDT | 2022-10-31 | 2.29 | 2.12 | 2.15 | -0.77 | -25.16% | 197 | 423 | 39.56% |
| QQQ221104P00245000 | 2022-09-28 4:03PM EDT | 2022-11-04 | 2.69 | 2.63 | 2.66 | -1.15 | -29.95% | 83 | 491 | 40.10% |
| QQQ221118P00245000 | 2022-09-28 4:04PM EDT | 2022-11-18 | 3.83 | 3.78 | 3.81 | -1.18 | -23.55% | 2,439 | 15,515 | 38.94% |
| QQQ221216P00245000 | 2022-09-28 3:54PM EDT | 2022-12-16 | 5.57 | 5.67 | 5.77 | -1.47 | -20.88% | 574 | 15,568 | 37.09% |
| QQQ221230P00245000 | 2022-09-28 3:50PM EDT | 2022-12-30 | 6.42 | 6.59 | 6.71 | -1.48 | -18.73% | 62 | 3,758 | 36.56% |
| QQQ230120P00245000 | 2022-09-28 3:53PM EDT | 2023-01-20 | 7.54 | 7.74 | 7.78 | -1.55 | -17.05% | 576 | 11,087 | 35.39% |
| QQQ230317P00245000 | 2022-09-28 3:51PM EDT | 2023-03-17 | 10.43 | 10.56 | 10.65 | -1.81 | -14.79% | 170 | 27,520 | 33.92% |
| QQQ230331P00245000 | 2022-09-28 3:24PM EDT | 2023-03-31 | 11.30 | 11.22 | 11.39 | -1.58 | -12.27% | 16 | 169 | 33.79% |
| QQQ230616P00245000 | 2022-09-28 12:26PM EDT | 2023-06-16 | 14.64 | 14.09 | 14.25 | -1.68 | -10.29% | 22 | 3,207 | 32.12% |
| QQQ230630P00245000 | 2022-09-28 11:47AM EDT | 2023-06-30 | 15.15 | 14.35 | 14.65 | -0.45 | -2.88% | 3 | 118 | 31.80% |
| QQQ230915P00245000 | 2022-09-27 9:54AM EDT | 2023-09-15 | 16.90 | 16.54 | 16.82 | 0.00 | - | 4 | 1,634 | 30.50% |
| QQQ231215P00245000 | 2022-09-28 10:03AM EDT | 2023-12-15 | 20.34 | 18.57 | 18.93 | +0.06 | +0.30% | 1 | 1,033 | 29.23% |
| QQQ240119P00245000 | 2022-09-28 2:27PM EDT | 2024-01-19 | 19.90 | 19.16 | 19.60 | -0.60 | -2.93% | 48 | 2,028 | 28.76% |
| QQQ240621P00245000 | 2022-09-22 2:56PM EDT | 2024-06-21 | 20.73 | 21.40 | 21.94 | 0.00 | - | 1 | 515 | 26.88% |
| QQQ241220P00245000 | 2022-09-26 2:08PM EDT | 2024-12-20 | 25.05 | 23.90 | 24.68 | 0.00 | - | 7 | 14 | 25.60% |
| QQQ250117P00245000 | 2022-09-26 11:44AM EDT | 2025-01-17 | 25.00 | 23.00 | 27.00 | 0.00 | - | 1 | 2 | 26.75% |
© 2022 Yahoo. All rights reserved.
