UK markets open in 1 hour 36 minutes
NIKKEI 225
26,101.66 +164.45 (+0.63%) HANG SENG
16,950.32 -272.51 (-1.58%) CRUDE OIL
81.62 +2.13 (+2.68%) GOLD FUTURES
1,671.80 -0.20 (-0.01%) DOW
28,725.51 -500.09 (-1.71%) BTC-GBP
17,174.28 -301.91 (-1.73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003C00255000 | 2022-09-30 4:00PM EDT | 2022-10-03 | 12.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ221005C00255000 | 2022-09-30 4:07PM EDT | 2022-10-05 | 13.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221007C00255000 | 2022-09-30 4:04PM EDT | 2022-10-07 | 14.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ221010C00255000 | 2022-09-29 3:56PM EDT | 2022-10-10 | 18.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221012C00255000 | 2022-09-30 3:59PM EDT | 2022-10-12 | 14.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221014C00255000 | 2022-09-30 3:52PM EDT | 2022-10-14 | 16.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ221017C00255000 | 2022-09-30 12:43PM EDT | 2022-10-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ221019C00255000 | 2022-09-30 2:41PM EDT | 2022-10-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221021C00255000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 17.26 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ221024C00255000 | 2022-09-29 2:45PM EDT | 2022-10-24 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221026C00255000 | 2022-09-30 2:36PM EDT | 2022-10-26 | 20.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ221028C00255000 | 2022-09-30 3:56PM EDT | 2022-10-28 | 18.73 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ221031C00255000 | 2022-09-30 2:18PM EDT | 2022-10-31 | 21.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221102C00255000 | 2022-09-30 3:03PM EDT | 2022-11-02 | 21.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| QQQ221104C00255000 | 2022-09-30 10:39AM EDT | 2022-11-04 | 24.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ221111C00255000 | 2022-09-30 3:57PM EDT | 2022-11-11 | 20.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ221118C00255000 | 2022-09-30 4:14PM EDT | 2022-11-18 | 22.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ221216C00255000 | 2022-09-30 2:34PM EDT | 2022-12-16 | 27.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ221230C00255000 | 2022-09-30 12:11PM EDT | 2022-12-30 | 29.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00255000 | 2022-09-30 10:38AM EDT | 2023-01-20 | 32.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230317C00255000 | 2022-09-29 10:21AM EDT | 2023-03-17 | 36.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ230331C00255000 | 2022-09-29 2:00PM EDT | 2023-03-31 | 35.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616C00255000 | 2022-08-29 1:15PM EDT | 2023-06-16 | 68.87 | 46.87 | 47.28 | 0.00 | - | 1 | 628 | 47.04% |
| QQQ230630C00255000 | 2022-09-29 10:12AM EDT | 2023-06-30 | 42.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230915C00255000 | 2022-09-28 3:27PM EDT | 2023-09-15 | 52.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ231215C00255000 | 2022-09-13 3:40PM EDT | 2023-12-15 | 68.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00255000 | 2022-09-29 11:42AM EDT | 2024-01-19 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00255000 | 2022-09-22 3:12PM EDT | 2024-06-21 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00255000 | 2022-09-07 3:54PM EDT | 2024-12-20 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117C00255000 | 2022-09-29 3:16PM EDT | 2025-01-17 | 64.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003P00255000 | 2022-09-30 4:14PM EDT | 2022-10-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,386 | 0 | 25.00% |
| QQQ221005P00255000 | 2022-09-30 4:14PM EDT | 2022-10-05 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,955 | 0 | 12.50% |
| QQQ221007P00255000 | 2022-09-30 4:14PM EDT | 2022-10-07 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,133 | 0 | 12.50% |
| QQQ221010P00255000 | 2022-09-30 3:57PM EDT | 2022-10-10 | 1.78 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| QQQ221012P00255000 | 2022-09-30 3:55PM EDT | 2022-10-12 | 2.33 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| QQQ221014P00255000 | 2022-09-30 4:10PM EDT | 2022-10-14 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 6.25% |
| QQQ221017P00255000 | 2022-09-30 3:47PM EDT | 2022-10-17 | 3.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| QQQ221019P00255000 | 2022-09-30 3:16PM EDT | 2022-10-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| QQQ221021P00255000 | 2022-09-30 4:14PM EDT | 2022-10-21 | 4.19 | 0.00 | 0.00 | 0.00 | - | 8,484 | 0 | 6.25% |
| QQQ221024P00255000 | 2022-09-30 3:53PM EDT | 2022-10-24 | 4.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ221026P00255000 | 2022-09-30 3:22PM EDT | 2022-10-26 | 4.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ221028P00255000 | 2022-09-30 4:14PM EDT | 2022-10-28 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 3.13% |
| QQQ221031P00255000 | 2022-09-30 4:14PM EDT | 2022-10-31 | 5.56 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| QQQ221102P00255000 | 2022-09-30 1:00PM EDT | 2022-11-02 | 5.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| QQQ221104P00255000 | 2022-09-30 3:57PM EDT | 2022-11-04 | 6.84 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| QQQ221107P00255000 | 2022-09-30 3:46PM EDT | 2022-11-07 | 6.47 | 0.00 | 0.00 | 0.00 | - | 14 | - | 3.13% |
| QQQ221111P00255000 | 2022-09-30 3:59PM EDT | 2022-11-11 | 7.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ221118P00255000 | 2022-09-30 3:59PM EDT | 2022-11-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2,880 | 0 | 3.13% |
| QQQ221216P00255000 | 2022-09-30 3:59PM EDT | 2022-12-16 | 11.11 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 3.13% |
| QQQ221230P00255000 | 2022-09-30 4:09PM EDT | 2022-12-30 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 1.56% |
| QQQ230120P00255000 | 2022-09-30 3:59PM EDT | 2023-01-20 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 1.56% |
| QQQ230317P00255000 | 2022-09-30 3:30PM EDT | 2023-03-17 | 15.92 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| QQQ230331P00255000 | 2022-09-30 3:50PM EDT | 2023-03-31 | 17.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| QQQ230616P00255000 | 2022-09-30 2:06PM EDT | 2023-06-16 | 19.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QQQ230630P00255000 | 2022-09-30 12:53PM EDT | 2023-06-30 | 19.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ230915P00255000 | 2022-09-30 11:17AM EDT | 2023-09-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ231215P00255000 | 2022-09-29 2:23PM EDT | 2023-12-15 | 25.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ240119P00255000 | 2022-09-29 2:54PM EDT | 2024-01-19 | 25.83 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| QQQ240621P00255000 | 2022-09-30 3:52PM EDT | 2024-06-21 | 28.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| QQQ241220P00255000 | 2022-09-30 3:20PM EDT | 2024-12-20 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250117P00255000 | 2022-09-29 9:52AM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
