Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EST. Market open.
Strike:245.00
Callsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230201C00245000 | 2023-01-24 2:31PM EST | 2023-02-01 | 43.73 | 49.13 | 49.31 | 0.00 | - | - | 1 | 207.81% |
| QQQ230203C00245000 | 2023-01-30 10:00AM EST | 2023-02-03 | 48.98 | 49.24 | 49.44 | 0.00 | - | 3 | 106 | 124.66% |
| QQQ230210C00245000 | 2023-01-20 3:10PM EST | 2023-02-10 | 38.11 | 49.32 | 49.54 | 0.00 | - | 2 | 4 | 70.07% |
| QQQ230217C00245000 | 2023-01-27 3:08PM EST | 2023-02-17 | 53.78 | 49.76 | 49.98 | 0.00 | - | 20 | 360 | 59.45% |
| QQQ230224C00245000 | 2023-01-27 3:30PM EST | 2023-02-24 | 53.91 | 50.02 | 50.22 | 0.00 | - | 12 | 21 | 52.39% |
| QQQ230317C00245000 | 2023-01-31 3:17PM EST | 2023-03-17 | 50.34 | 51.28 | 51.48 | 0.00 | - | 2 | 676 | 45.97% |
| QQQ230331C00245000 | 2023-01-24 9:44AM EST | 2023-03-31 | 46.43 | 51.74 | 51.98 | 0.00 | - | 30 | 334 | 42.26% |
| QQQ230421C00245000 | 2023-01-31 2:07PM EST | 2023-04-21 | 52.30 | 52.98 | 53.20 | 0.00 | - | 1 | 13 | 40.36% |
| QQQ230519C00245000 | 2023-01-31 3:02PM EST | 2023-05-19 | 54.60 | 54.82 | 55.06 | 0.00 | - | 3 | 7 | 39.54% |
| QQQ230616C00245000 | 2023-01-25 9:31AM EST | 2023-06-16 | 47.18 | 56.60 | 56.87 | 0.00 | - | 3 | 362 | 39.07% |
| QQQ230630C00245000 | 2023-01-30 2:55PM EST | 2023-06-30 | 54.03 | 57.01 | 57.29 | 0.00 | - | 1 | 45 | 38.02% |
| QQQ230915C00245000 | 2023-01-18 1:14PM EST | 2023-09-15 | 49.34 | 61.54 | 61.88 | 0.00 | - | 3 | 95 | 37.78% |
| QQQ230929C00245000 | 2023-01-13 11:52AM EST | 2023-09-29 | 49.20 | 61.85 | 62.21 | 0.00 | - | 2 | 1 | 37.13% |
| QQQ231215C00245000 | 2023-01-25 10:10AM EST | 2023-12-15 | 56.45 | 65.73 | 66.66 | 0.00 | - | 8 | 427 | 37.59% |
| QQQ231229C00245000 | 2023-01-26 10:00AM EST | 2023-12-29 | 63.05 | 65.68 | 67.08 | 0.00 | - | 3 | 0 | 37.27% |
| QQQ240119C00245000 | 2023-01-23 3:30PM EST | 2024-01-19 | 63.07 | 66.82 | 67.82 | 0.00 | - | 4 | 242 | 36.95% |
| QQQ240315C00245000 | 2023-01-23 10:07AM EST | 2024-03-15 | 63.70 | 69.46 | 70.45 | 0.00 | - | 1 | 30 | 36.98% |
| QQQ240621C00245000 | 2023-01-23 3:30PM EST | 2024-06-21 | 69.15 | 72.99 | 74.23 | 0.00 | - | 1 | 65 | 36.58% |
| QQQ241220C00245000 | 2023-01-05 12:06PM EST | 2024-12-20 | 58.50 | 78.42 | 80.18 | 0.00 | - | 1 | 6 | 35.87% |
| QQQ250117C00245000 | 2023-01-27 11:07AM EST | 2025-01-17 | 80.10 | 77.92 | 81.88 | 0.00 | - | 1 | 12 | 36.41% |
Putsfor1 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230202P00245000 | 2023-01-30 3:25PM EST | 2023-02-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 380 | 81.25% |
| QQQ230203P00245000 | 2023-02-01 10:17AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,195 | 65.63% |
| QQQ230210P00245000 | 2023-02-01 11:06AM EST | 2023-02-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 896 | 40.63% |
| QQQ230217P00245000 | 2023-02-01 11:38AM EST | 2023-02-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 40 | 52,133 | 37.79% |
| QQQ230224P00245000 | 2023-02-01 11:23AM EST | 2023-02-24 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 172 | 1,160 | 34.86% |
| QQQ230303P00245000 | 2023-02-01 11:19AM EST | 2023-03-03 | 0.33 | 0.31 | 0.32 | -0.03 | -8.33% | 383 | 1,060 | 33.40% |
| QQQ230310P00245000 | 2023-02-01 10:47AM EST | 2023-03-10 | 0.54 | 0.50 | 0.51 | -0.07 | -11.48% | 11 | 47 | 32.86% |
| QQQ230317P00245000 | 2023-02-01 11:45AM EST | 2023-03-17 | 0.75 | 0.74 | 0.76 | -0.05 | -6.25% | 31 | 42,280 | 32.76% |
| QQQ230331P00245000 | 2023-02-01 11:13AM EST | 2023-03-31 | 1.30 | 1.22 | 1.24 | -0.03 | -2.26% | 7 | 54,127 | 31.98% |
| QQQ230421P00245000 | 2023-02-01 10:04AM EST | 2023-04-21 | 1.90 | 1.84 | 1.86 | +0.03 | +1.60% | 7 | 28,230 | 30.49% |
| QQQ230519P00245000 | 2023-02-01 11:03AM EST | 2023-05-19 | 2.97 | 2.82 | 2.85 | +0.04 | +1.37% | 2 | 2,992 | 29.71% |
| QQQ230616P00245000 | 2023-01-31 4:11PM EST | 2023-06-16 | 3.75 | 3.70 | 3.73 | 0.00 | - | 101 | 35,172 | 28.88% |
| QQQ230630P00245000 | 2023-02-01 10:32AM EST | 2023-06-30 | 4.05 | 4.09 | 4.12 | -0.16 | -3.80% | 6 | 1,542 | 28.46% |
| QQQ230915P00245000 | 2023-01-31 3:49PM EST | 2023-09-15 | 6.52 | 6.33 | 6.38 | 0.00 | - | 51 | 26,840 | 27.22% |
| QQQ230929P00245000 | 2023-01-30 1:51PM EST | 2023-09-29 | 7.08 | 6.66 | 6.74 | 0.00 | - | 19 | 512 | 27.01% |
| QQQ231215P00245000 | 2023-01-31 12:45PM EST | 2023-12-15 | 8.63 | 8.52 | 8.58 | 0.00 | - | 41 | 6,569 | 26.04% |
| QQQ231229P00245000 | 2023-01-31 12:23PM EST | 2023-12-29 | 8.91 | 8.71 | 8.87 | 0.00 | - | 1 | 205 | 25.86% |
| QQQ240119P00245000 | 2023-01-31 3:31PM EST | 2024-01-19 | 9.32 | 9.07 | 9.18 | 0.00 | - | 5 | 2,388 | 25.47% |
| QQQ240315P00245000 | 2023-01-31 2:10PM EST | 2024-03-15 | 10.27 | 9.94 | 10.20 | 0.00 | - | 14 | 2,596 | 24.83% |
| QQQ240621P00245000 | 2023-01-27 1:08PM EST | 2024-06-21 | 11.15 | 11.54 | 11.87 | 0.00 | - | 3 | 2,023 | 23.97% |
| QQQ241220P00245000 | 2023-01-31 3:36PM EST | 2024-12-20 | 14.61 | 14.27 | 14.70 | 0.00 | - | 8 | 132 | 22.90% |
| QQQ250117P00245000 | 2023-01-30 9:33AM EST | 2025-01-17 | 14.90 | 14.47 | 15.86 | 0.00 | - | 6 | 175 | 23.37% |
© 2023 Yahoo. All rights reserved.
