UK markets open in 41 minutes
NIKKEI 225
26,191.93 +254.72 (+0.98%) HANG SENG
17,096.14 -126.69 (-0.74%) CRUDE OIL
81.81 +2.32 (+2.92%) GOLD FUTURES
1,675.10 +3.10 (+0.19%) 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:260.00
Callsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003C00260000 | 2022-09-30 4:01PM EDT | 2022-10-03 | 8.14 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| QQQ221005C00260000 | 2022-09-30 4:02PM EDT | 2022-10-05 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 0.00% |
| QQQ221007C00260000 | 2022-09-30 4:09PM EDT | 2022-10-07 | 10.62 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 0.00% |
| QQQ221010C00260000 | 2022-09-30 4:07PM EDT | 2022-10-10 | 10.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| QQQ221012C00260000 | 2022-09-30 3:24PM EDT | 2022-10-12 | 12.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ221014C00260000 | 2022-09-30 4:01PM EDT | 2022-10-14 | 12.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ221017C00260000 | 2022-09-30 3:59PM EDT | 2022-10-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221019C00260000 | 2022-09-30 3:32PM EDT | 2022-10-19 | 14.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ221021C00260000 | 2022-09-30 4:05PM EDT | 2022-10-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| QQQ221024C00260000 | 2022-09-30 3:53PM EDT | 2022-10-24 | 14.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ221026C00260000 | 2022-09-30 10:30AM EDT | 2022-10-26 | 18.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ221028C00260000 | 2022-09-30 3:59PM EDT | 2022-10-28 | 15.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ221031C00260000 | 2022-09-30 3:45PM EDT | 2022-10-31 | 16.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ221102C00260000 | 2022-09-30 1:31PM EDT | 2022-11-02 | 18.99 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ221104C00260000 | 2022-09-30 2:57PM EDT | 2022-11-04 | 17.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ221111C00260000 | 2022-09-30 12:11PM EDT | 2022-11-11 | 20.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ221118C00260000 | 2022-09-30 4:10PM EDT | 2022-11-18 | 19.12 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| QQQ221216C00260000 | 2022-09-30 4:10PM EDT | 2022-12-16 | 22.37 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| QQQ221230C00260000 | 2022-09-30 3:32PM EDT | 2022-12-30 | 24.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ230120C00260000 | 2022-09-30 3:56PM EDT | 2023-01-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| QQQ230317C00260000 | 2022-09-30 3:49PM EDT | 2023-03-17 | 30.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230331C00260000 | 2022-09-27 9:32AM EDT | 2023-03-31 | 38.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616C00260000 | 2022-09-30 3:59PM EDT | 2023-06-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630C00260000 | 2022-09-30 9:34AM EDT | 2023-06-30 | 39.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915C00260000 | 2022-09-30 4:00PM EDT | 2023-09-15 | 41.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00260000 | 2022-09-22 11:33AM EDT | 2023-12-15 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00260000 | 2022-09-30 2:46PM EDT | 2024-01-19 | 47.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621C00260000 | 2022-09-29 11:21AM EDT | 2024-06-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00260000 | 2022-09-09 10:54AM EDT | 2024-12-20 | 86.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00260000 | 2022-09-30 4:05PM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
Putsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003P00260000 | 2022-09-30 4:14PM EDT | 2022-10-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,176 | 0 | 12.50% |
| QQQ221005P00260000 | 2022-09-30 4:14PM EDT | 2022-10-05 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,874 | 0 | 6.25% |
| QQQ221007P00260000 | 2022-09-30 4:14PM EDT | 2022-10-07 | 2.16 | 0.00 | 0.00 | 0.00 | - | 11,884 | 0 | 6.25% |
| QQQ221010P00260000 | 2022-09-30 4:08PM EDT | 2022-10-10 | 2.71 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 3.13% |
| QQQ221012P00260000 | 2022-09-30 4:09PM EDT | 2022-10-12 | 3.42 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| QQQ221014P00260000 | 2022-09-30 4:14PM EDT | 2022-10-14 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6,062 | 0 | 3.13% |
| QQQ221017P00260000 | 2022-09-30 4:10PM EDT | 2022-10-17 | 4.63 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 3.13% |
| QQQ221019P00260000 | 2022-09-30 3:59PM EDT | 2022-10-19 | 5.66 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 3.13% |
| QQQ221021P00260000 | 2022-09-30 4:14PM EDT | 2022-10-21 | 5.64 | 0.00 | 0.00 | 0.00 | - | 7,717 | 0 | 3.13% |
| QQQ221024P00260000 | 2022-09-30 4:10PM EDT | 2022-10-24 | 5.93 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 3.13% |
| QQQ221026P00260000 | 2022-09-30 4:07PM EDT | 2022-10-26 | 6.52 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| QQQ221028P00260000 | 2022-09-30 4:13PM EDT | 2022-10-28 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 3.13% |
| QQQ221031P00260000 | 2022-09-30 3:59PM EDT | 2022-10-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1,873 | 0 | 3.13% |
| QQQ221102P00260000 | 2022-09-30 3:59PM EDT | 2022-11-02 | 8.13 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| QQQ221104P00260000 | 2022-09-30 3:52PM EDT | 2022-11-04 | 8.07 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| QQQ221107P00260000 | 2022-09-30 4:03PM EDT | 2022-11-07 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | - | 1.56% |
| QQQ221111P00260000 | 2022-09-30 3:41PM EDT | 2022-11-11 | 8.68 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| QQQ221118P00260000 | 2022-09-30 4:14PM EDT | 2022-11-18 | 9.67 | 0.00 | 0.00 | 0.00 | - | 3,422 | 0 | 1.56% |
| QQQ221216P00260000 | 2022-09-30 4:14PM EDT | 2022-12-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 1.56% |
| QQQ221230P00260000 | 2022-09-30 4:04PM EDT | 2022-12-30 | 13.80 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 1.56% |
| QQQ230120P00260000 | 2022-09-30 4:12PM EDT | 2023-01-20 | 14.89 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 1.56% |
| QQQ230317P00260000 | 2022-09-30 3:54PM EDT | 2023-03-17 | 18.38 | 0.00 | 0.00 | 0.00 | - | 3,037 | 0 | 0.78% |
| QQQ230331P00260000 | 2022-09-30 3:25PM EDT | 2023-03-31 | 18.68 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.78% |
| QQQ230616P00260000 | 2022-09-30 3:59PM EDT | 2023-06-16 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 0.78% |
| QQQ230630P00260000 | 2022-09-29 2:06PM EDT | 2023-06-30 | 22.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| QQQ230915P00260000 | 2022-09-30 3:50PM EDT | 2023-09-15 | 24.81 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.78% |
| QQQ231215P00260000 | 2022-09-30 1:38PM EDT | 2023-12-15 | 26.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ240119P00260000 | 2022-09-30 3:59PM EDT | 2024-01-19 | 27.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ240621P00260000 | 2022-09-30 4:05PM EDT | 2024-06-21 | 29.87 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 0.39% |
| QQQ241220P00260000 | 2022-09-29 2:30PM EDT | 2024-12-20 | 32.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ250117P00260000 | 2022-09-30 2:53PM EDT | 2025-01-17 | 32.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
