UK markets open in 3 hours 1 minute
NIKKEI 225
27,503.88 +101.83 (+0.37%) HANG SENG
21,558.22 -400.14 (-1.82%) CRUDE OIL
75.73 -0.15 (-0.20%) GOLD FUTURES
1,929.20 -1.60 (-0.08%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,272.75 -396.36 (-2.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:255.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230203C00255000 | 2023-02-02 2:36PM EST | 2023-02-03 | 54.42 | 52.91 | 53.50 | +15.10 | +38.40% | 5 | 314 | 0.00% |
| QQQ230206C00255000 | 2023-01-30 3:16PM EST | 2023-02-06 | 35.68 | 52.77 | 53.68 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ230210C00255000 | 2023-01-30 10:53AM EST | 2023-02-10 | 36.39 | 53.13 | 53.71 | 0.00 | - | 55 | 258 | 0.00% |
| QQQ230217C00255000 | 2023-02-02 3:02PM EST | 2023-02-17 | 53.97 | 53.47 | 54.01 | +13.99 | +34.99% | 30 | 611 | 0.00% |
| QQQ230224C00255000 | 2023-01-25 3:02PM EST | 2023-02-24 | 34.58 | 53.53 | 54.48 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ230303C00255000 | 2023-01-27 3:17PM EST | 2023-03-03 | 44.14 | 53.86 | 54.90 | 0.00 | - | 20 | 22 | 0.00% |
| QQQ230317C00255000 | 2023-02-02 11:00AM EST | 2023-03-17 | 57.25 | 54.75 | 55.73 | +16.27 | +39.70% | 18 | 1,833 | 0.00% |
| QQQ230331C00255000 | 2023-02-01 10:00AM EST | 2023-03-31 | 42.70 | 55.13 | 56.19 | 0.00 | - | 1 | 1,087 | 0.00% |
| QQQ230421C00255000 | 2023-01-20 10:14AM EST | 2023-04-21 | 30.67 | 56.28 | 57.50 | 0.00 | - | 3 | 35 | 26.83% |
| QQQ230519C00255000 | 2023-02-02 10:13AM EST | 2023-05-19 | 57.96 | 58.12 | 59.51 | +6.12 | +11.81% | 2 | 17 | 31.54% |
| QQQ230616C00255000 | 2023-02-02 11:01AM EST | 2023-06-16 | 62.40 | 59.82 | 61.58 | +14.29 | +29.70% | 16 | 1,155 | 33.51% |
| QQQ230630C00255000 | 2023-02-01 3:35PM EST | 2023-06-30 | 55.50 | 60.19 | 61.90 | 0.00 | - | 2 | 60 | 32.61% |
| QQQ230915C00255000 | 2023-02-02 2:10PM EST | 2023-09-15 | 69.53 | 64.61 | 66.67 | +10.68 | +18.15% | 5 | 213 | 34.24% |
| QQQ230929C00255000 | 2023-01-13 9:50AM EST | 2023-09-29 | 41.70 | 64.97 | 67.29 | 0.00 | - | 1 | 35 | 34.12% |
| QQQ231215C00255000 | 2023-01-24 10:10AM EST | 2023-12-15 | 53.57 | 68.87 | 71.70 | 0.00 | - | 1 | 310 | 35.00% |
| QQQ231229C00255000 | 2023-01-31 11:24AM EST | 2023-12-29 | 57.30 | 68.58 | 72.46 | 0.00 | - | 5 | 5 | 35.12% |
| QQQ240119C00255000 | 2023-01-27 3:51PM EST | 2024-01-19 | 62.00 | 69.94 | 72.97 | 0.00 | - | 8 | 411 | 34.61% |
| QQQ240315C00255000 | 2023-01-18 9:41AM EST | 2024-03-15 | 54.71 | 72.37 | 75.74 | 0.00 | - | 1 | 3 | 34.92% |
| QQQ240621C00255000 | 2023-01-27 3:31PM EST | 2024-06-21 | 68.50 | 75.88 | 79.76 | 0.00 | - | 2 | 58 | 34.89% |
| QQQ241220C00255000 | 2022-12-29 1:53PM EST | 2024-12-20 | 55.42 | 72.85 | 74.45 | 0.00 | - | 30 | 54 | 25.88% |
| QQQ250117C00255000 | 2023-02-01 9:32AM EST | 2025-01-17 | 73.25 | 82.34 | 86.22 | 0.00 | - | 3 | 62 | 33.98% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230203P00255000 | 2023-02-02 4:08PM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 432 | 17,823 | 137.50% |
| QQQ230206P00255000 | 2023-01-31 2:46PM EST | 2023-02-06 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 65 | 71.88% |
| QQQ230210P00255000 | 2023-02-02 1:27PM EST | 2023-02-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 4,414 | 50.78% |
| QQQ230217P00255000 | 2023-02-02 4:02PM EST | 2023-02-17 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 747 | 12,208 | 43.65% |
| QQQ230224P00255000 | 2023-02-02 3:07PM EST | 2023-02-24 | 0.15 | 0.11 | 0.27 | -0.11 | -42.31% | 449 | 2,345 | 41.65% |
| QQQ230303P00255000 | 2023-02-02 4:02PM EST | 2023-03-03 | 0.54 | 0.25 | 0.39 | +0.16 | +42.11% | 631 | 778 | 38.62% |
| QQQ230310P00255000 | 2023-02-02 3:16PM EST | 2023-03-10 | 0.44 | 0.37 | 0.62 | -0.10 | -18.52% | 279 | 283 | 37.77% |
| QQQ230317P00255000 | 2023-02-02 4:11PM EST | 2023-03-17 | 0.68 | 0.68 | 0.78 | -0.11 | -13.92% | 4,689 | 67,746 | 36.18% |
| QQQ230331P00255000 | 2023-02-02 3:55PM EST | 2023-03-31 | 1.01 | 1.06 | 1.23 | -0.34 | -25.19% | 631 | 15,567 | 34.73% |
| QQQ230421P00255000 | 2023-02-02 2:08PM EST | 2023-04-21 | 1.58 | 1.54 | 1.89 | -0.44 | -21.78% | 241 | 841 | 33.02% |
| QQQ230519P00255000 | 2023-02-02 2:52PM EST | 2023-05-19 | 2.66 | 2.45 | 2.92 | -0.22 | -7.64% | 1,335 | 1,294 | 31.99% |
| QQQ230616P00255000 | 2023-02-02 3:37PM EST | 2023-06-16 | 3.39 | 3.38 | 3.73 | -0.32 | -8.63% | 97 | 43,512 | 30.69% |
| QQQ230630P00255000 | 2023-02-02 1:23PM EST | 2023-06-30 | 3.71 | 3.63 | 4.26 | -0.89 | -19.35% | 32 | 886 | 30.50% |
| QQQ230915P00255000 | 2023-02-02 3:43PM EST | 2023-09-15 | 6.01 | 5.83 | 6.41 | -0.41 | -6.39% | 309 | 23,585 | 28.63% |
| QQQ230929P00255000 | 2023-02-02 2:23PM EST | 2023-09-29 | 6.47 | 6.25 | 6.86 | -1.02 | -13.62% | 2 | 241 | 28.51% |
| QQQ231215P00255000 | 2023-02-02 1:35PM EST | 2023-12-15 | 8.02 | 8.00 | 8.80 | -1.08 | -11.87% | 72 | 3,211 | 27.43% |
| QQQ231229P00255000 | 2023-02-02 3:56PM EST | 2023-12-29 | 8.25 | 8.03 | 9.24 | -0.73 | -8.13% | 12 | 94 | 27.40% |
| QQQ240119P00255000 | 2023-02-02 3:14PM EST | 2024-01-19 | 8.99 | 8.60 | 9.46 | -1.16 | -11.43% | 55 | 1,111 | 26.84% |
| QQQ240315P00255000 | 2023-02-02 2:29PM EST | 2024-03-15 | 10.11 | 9.55 | 10.51 | -0.73 | -6.73% | 6 | 209 | 26.10% |
| QQQ240621P00255000 | 2023-01-31 3:36PM EST | 2024-06-21 | 11.05 | 11.16 | 12.30 | -3.05 | -21.63% | 16 | 512 | 25.19% |
| QQQ241220P00255000 | 2023-01-31 1:38PM EST | 2024-12-20 | 16.99 | 13.94 | 15.36 | 0.00 | - | 2 | 2,231 | 24.07% |
| QQQ250117P00255000 | 2023-02-01 3:30PM EST | 2025-01-17 | 15.87 | 13.04 | 16.31 | 0.00 | - | 1 | 5,225 | 24.32% |
© 2023 Yahoo. All rights reserved.
