UK markets open in 41 minutes
NIKKEI 225
26,199.52 +262.31 (+1.01%) HANG SENG
17,094.69 -128.14 (-0.74%) CRUDE OIL
81.82 +2.33 (+2.93%) GOLD FUTURES
1,675.30 +3.30 (+0.20%) DOW
28,725.51 -500.09 (-1.71%) BTC-GBP
17,101.40 -172.61 (-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:250.00
Callsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003C00250000 | 2022-09-30 3:59PM EDT | 2022-10-03 | 17.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ221005C00250000 | 2022-09-30 11:36AM EDT | 2022-10-05 | 24.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ221007C00250000 | 2022-09-30 3:51PM EDT | 2022-10-07 | 19.07 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| QQQ221010C00250000 | 2022-09-30 3:37PM EDT | 2022-10-10 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221012C00250000 | 2022-09-30 12:20PM EDT | 2022-10-12 | 23.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ221014C00250000 | 2022-09-30 4:03PM EDT | 2022-10-14 | 20.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ221017C00250000 | 2022-09-29 2:42PM EDT | 2022-10-17 | 22.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ221019C00250000 | 2022-09-30 1:52PM EDT | 2022-10-19 | 23.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221021C00250000 | 2022-09-30 3:52PM EDT | 2022-10-21 | 21.82 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ221024C00250000 | 2022-09-30 10:13AM EDT | 2022-10-24 | 25.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ221026C00250000 | 2022-09-30 2:06PM EDT | 2022-10-26 | 24.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ221028C00250000 | 2022-09-30 3:56PM EDT | 2022-10-28 | 22.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ221031C00250000 | 2022-09-30 3:45PM EDT | 2022-10-31 | 23.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ221102C00250000 | 2022-09-30 3:48PM EDT | 2022-11-02 | 24.52 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| QQQ221104C00250000 | 2022-09-30 10:26AM EDT | 2022-11-04 | 28.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ221118C00250000 | 2022-09-30 4:14PM EDT | 2022-11-18 | 26.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ221216C00250000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 28.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ221230C00250000 | 2022-09-30 3:10PM EDT | 2022-12-30 | 31.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00250000 | 2022-09-30 3:56PM EDT | 2023-01-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QQQ230317C00250000 | 2022-09-30 1:21PM EDT | 2023-03-17 | 39.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230331C00250000 | 2022-09-30 1:10PM EDT | 2023-03-31 | 40.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230616C00250000 | 2022-09-30 12:02PM EDT | 2023-06-16 | 45.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230630C00250000 | 2022-09-14 10:39AM EDT | 2023-06-30 | 63.89 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ230915C00250000 | 2022-09-29 12:39PM EDT | 2023-09-15 | 50.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ231215C00250000 | 2022-09-30 3:38PM EDT | 2023-12-15 | 51.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00250000 | 2022-09-30 1:47PM EDT | 2024-01-19 | 53.91 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ240621C00250000 | 2022-09-26 3:06PM EDT | 2024-06-21 | 65.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00250000 | 2022-09-29 11:12AM EDT | 2024-12-20 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00250000 | 2022-09-30 2:32PM EDT | 2025-01-17 | 67.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003P00250000 | 2022-09-30 4:13PM EDT | 2022-10-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,803 | 0 | 25.00% |
| QQQ221005P00250000 | 2022-09-30 4:14PM EDT | 2022-10-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,006 | 0 | 12.50% |
| QQQ221007P00250000 | 2022-09-30 4:12PM EDT | 2022-10-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,543 | 0 | 12.50% |
| QQQ221010P00250000 | 2022-09-30 4:05PM EDT | 2022-10-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 12.50% |
| QQQ221012P00250000 | 2022-09-30 4:09PM EDT | 2022-10-12 | 1.35 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| QQQ221014P00250000 | 2022-09-30 4:14PM EDT | 2022-10-14 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3,063 | 0 | 6.25% |
| QQQ221017P00250000 | 2022-09-30 4:04PM EDT | 2022-10-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| QQQ221019P00250000 | 2022-09-30 4:12PM EDT | 2022-10-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| QQQ221021P00250000 | 2022-09-30 4:14PM EDT | 2022-10-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 14,254 | 0 | 6.25% |
| QQQ221024P00250000 | 2022-09-30 4:08PM EDT | 2022-10-24 | 3.39 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| QQQ221026P00250000 | 2022-09-30 3:48PM EDT | 2022-10-26 | 3.50 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| QQQ221028P00250000 | 2022-09-30 4:01PM EDT | 2022-10-28 | 4.31 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| QQQ221031P00250000 | 2022-09-30 4:08PM EDT | 2022-10-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| QQQ221102P00250000 | 2022-09-30 4:06PM EDT | 2022-11-02 | 4.96 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| QQQ221104P00250000 | 2022-09-30 3:57PM EDT | 2022-11-04 | 5.44 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| QQQ221107P00250000 | 2022-09-30 12:24PM EDT | 2022-11-07 | 4.57 | 0.00 | 0.00 | 0.00 | - | 51 | - | 6.25% |
| QQQ221111P00250000 | 2022-09-30 3:26PM EDT | 2022-11-11 | 5.84 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| QQQ221118P00250000 | 2022-09-30 4:10PM EDT | 2022-11-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 7,980 | 0 | 3.13% |
| QQQ221216P00250000 | 2022-09-30 4:10PM EDT | 2022-12-16 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 3.13% |
| QQQ221230P00250000 | 2022-09-30 4:04PM EDT | 2022-12-30 | 10.49 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 3.13% |
| QQQ230120P00250000 | 2022-09-30 4:09PM EDT | 2023-01-20 | 11.61 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| QQQ230317P00250000 | 2022-09-30 4:13PM EDT | 2023-03-17 | 14.72 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 1.56% |
| QQQ230331P00250000 | 2022-09-30 3:52PM EDT | 2023-03-31 | 15.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| QQQ230616P00250000 | 2022-09-30 4:00PM EDT | 2023-06-16 | 18.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| QQQ230630P00250000 | 2022-09-30 3:52PM EDT | 2023-06-30 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ230915P00250000 | 2022-09-30 2:18PM EDT | 2023-09-15 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ231215P00250000 | 2022-09-30 3:40PM EDT | 2023-12-15 | 22.92 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 1.56% |
| QQQ240119P00250000 | 2022-09-30 3:56PM EDT | 2024-01-19 | 24.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| QQQ240621P00250000 | 2022-09-29 9:33AM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00250000 | 2022-09-30 3:28PM EDT | 2024-12-20 | 28.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250117P00250000 | 2022-09-30 11:31AM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
