UK markets closed
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
18,814.82 -626.36 (-3.22%) CRUDE OIL
72.41 -1.84 (-2.48%) GOLD FUTURES
1,799.70 +17.30 (+0.97%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,779.16 -201.25 (-1.44%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:265.00
Callsfor7 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221207C00265000 | 2022-12-07 11:23AM EST | 2022-12-07 | 14.85 | 15.15 | 15.61 | -2.68 | -15.29% | 47 | 344 | 56.06% |
| QQQ221209C00265000 | 2022-12-07 1:26PM EST | 2022-12-09 | 16.37 | 15.54 | 15.65 | +0.78 | +5.00% | 29 | 391 | 34.77% |
| QQQ221212C00265000 | 2022-12-07 3:47PM EST | 2022-12-12 | 15.58 | 15.56 | 15.66 | -1.46 | -8.57% | 144 | 687 | 24.90% |
| QQQ221214C00265000 | 2022-12-07 12:55PM EST | 2022-12-14 | 17.15 | 16.58 | 16.69 | -2.40 | -12.28% | 55 | 49 | 37.06% |
| QQQ221216C00265000 | 2022-12-07 3:16PM EST | 2022-12-16 | 17.00 | 16.98 | 17.07 | -1.00 | -5.56% | 30 | 5,605 | 36.60% |
| QQQ221223C00265000 | 2022-12-07 3:27PM EST | 2022-12-23 | 17.27 | 17.47 | 17.69 | -0.93 | -5.11% | 31 | 383 | 31.96% |
| QQQ221230C00265000 | 2022-12-07 3:27PM EST | 2022-12-30 | 17.93 | 18.12 | 18.33 | -6.22 | -25.76% | 1 | 1,322 | 30.01% |
| QQQ230106C00265000 | 2022-12-06 10:07AM EST | 2023-01-06 | 21.16 | 19.10 | 19.32 | 0.00 | - | 99 | 263 | 30.37% |
| QQQ230113C00265000 | 2022-12-07 10:46AM EST | 2023-01-13 | 20.38 | 20.40 | 20.62 | -8.82 | -30.21% | 3 | 1 | 31.86% |
| QQQ230120C00265000 | 2022-12-07 1:33PM EST | 2023-01-20 | 21.79 | 21.15 | 21.31 | +0.39 | +1.82% | 21 | 9,660 | 31.37% |
| QQQ230217C00265000 | 2022-12-06 12:17PM EST | 2023-02-17 | 26.15 | 24.76 | 24.97 | 0.00 | - | 152 | 563 | 32.95% |
| QQQ230317C00265000 | 2022-12-07 2:37PM EST | 2023-03-17 | 28.23 | 27.79 | 27.99 | -0.64 | -2.22% | 21 | 11,085 | 33.65% |
| QQQ230331C00265000 | 2022-12-06 4:13PM EST | 2023-03-31 | 29.85 | 28.86 | 29.04 | 0.00 | - | 1 | 119 | 33.35% |
| QQQ230616C00265000 | 2022-12-01 9:51AM EST | 2023-06-16 | 47.15 | 35.57 | 35.83 | 0.00 | - | 20 | 1,504 | 34.77% |
| QQQ230630C00265000 | 2022-12-06 3:58PM EST | 2023-06-30 | 36.84 | 36.19 | 36.50 | 0.00 | - | 20 | 92 | 34.41% |
| QQQ230915C00265000 | 2022-12-05 10:02AM EST | 2023-09-15 | 47.65 | 41.19 | 42.07 | 0.00 | - | 1 | 395 | 35.35% |
| QQQ230929C00265000 | 2022-11-10 3:55PM EST | 2023-09-29 | 45.68 | 41.66 | 42.62 | 0.00 | - | 2 | 353 | 35.08% |
| QQQ231215C00265000 | 2022-12-05 2:49PM EST | 2023-12-15 | 51.22 | 46.19 | 47.23 | 0.00 | - | 31 | 1,097 | 35.57% |
| QQQ240119C00265000 | 2022-11-29 10:21AM EST | 2024-01-19 | 50.00 | 47.50 | 48.69 | 0.00 | - | 1,400 | 1,927 | 35.32% |
| QQQ240621C00265000 | 2022-12-06 11:17AM EST | 2024-06-21 | 56.85 | 54.55 | 56.05 | 0.00 | - | 12 | 4,531 | 35.72% |
| QQQ241220C00265000 | 2022-11-30 3:27PM EST | 2024-12-20 | 70.77 | 57.88 | 67.88 | 0.00 | - | 1 | 255 | 38.95% |
| QQQ250117C00265000 | 2022-11-29 9:35AM EST | 2025-01-17 | 65.28 | 60.52 | 64.90 | 0.00 | - | 10 | 99 | 36.28% |
Putsfor7 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221207P00265000 | 2022-12-07 10:39AM EST | 2022-12-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 968 | 42.19% |
| QQQ221209P00265000 | 2022-12-07 3:48PM EST | 2022-12-09 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,995 | 24,281 | 30.08% |
| QQQ221212P00265000 | 2022-12-07 3:49PM EST | 2022-12-12 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,189 | 933 | 23.78% |
| QQQ221214P00265000 | 2022-12-07 2:52PM EST | 2022-12-14 | 1.05 | 0.96 | 1.01 | +0.18 | +20.69% | 641 | 4,675 | 35.45% |
| QQQ221215P00265000 | 2022-12-07 3:42PM EST | 2022-12-15 | 1.16 | 1.15 | 1.17 | -0.07 | -5.69% | 32 | 115 | 35.06% |
| QQQ221216P00265000 | 2022-12-07 3:47PM EST | 2022-12-16 | 1.33 | 1.33 | 1.35 | +0.11 | +9.02% | 1,876 | 74,067 | 34.92% |
| QQQ221223P00265000 | 2022-12-07 3:12PM EST | 2022-12-23 | 2.18 | 2.06 | 2.08 | +0.29 | +15.34% | 544 | 1,104 | 31.48% |
| QQQ221230P00265000 | 2022-12-07 3:49PM EST | 2022-12-30 | 2.65 | 2.62 | 2.64 | +0.28 | +11.81% | 318 | 21,737 | 29.26% |
| QQQ230106P00265000 | 2022-12-07 3:33PM EST | 2023-01-06 | 3.35 | 3.36 | 3.39 | +0.33 | +10.93% | 124 | 612 | 28.81% |
| QQQ230113P00265000 | 2022-12-07 3:35PM EST | 2023-01-13 | 4.39 | 4.38 | 4.42 | +0.37 | +9.20% | 143 | 218 | 29.61% |
| QQQ230120P00265000 | 2022-12-07 3:50PM EST | 2023-01-20 | 5.02 | 5.00 | 5.03 | +0.37 | +7.96% | 3,682 | 59,700 | 29.10% |
| QQQ230217P00265000 | 2022-12-07 3:37PM EST | 2023-02-17 | 7.67 | 7.67 | 7.71 | +0.51 | +7.12% | 60 | 13,149 | 29.09% |
| QQQ230317P00265000 | 2022-12-07 3:40PM EST | 2023-03-17 | 9.73 | 9.79 | 9.83 | +0.46 | +4.96% | 273 | 243,308 | 28.76% |
| QQQ230331P00265000 | 2022-12-07 3:40PM EST | 2023-03-31 | 10.79 | 10.79 | 10.87 | +0.44 | +4.25% | 24 | 1,048 | 28.78% |
| QQQ230616P00265000 | 2022-12-07 3:48PM EST | 2023-06-16 | 15.07 | 15.07 | 15.11 | +0.73 | +5.09% | 432 | 6,371 | 27.95% |
| QQQ230630P00265000 | 2022-12-06 1:16PM EST | 2023-06-30 | 14.94 | 15.55 | 15.65 | 0.00 | - | 4 | 3,176 | 27.67% |
| QQQ230915P00265000 | 2022-12-06 2:12PM EST | 2023-09-15 | 18.08 | 18.55 | 18.65 | 0.00 | - | 4,007 | 13,637 | 26.87% |
| QQQ230929P00265000 | 2022-12-05 2:14PM EST | 2023-09-29 | 16.75 | 18.98 | 19.16 | 0.00 | - | 38 | 6,069 | 26.77% |
| QQQ231215P00265000 | 2022-12-06 12:02PM EST | 2023-12-15 | 20.15 | 21.31 | 21.39 | 0.00 | - | 22 | 33,173 | 25.95% |
| QQQ240119P00265000 | 2022-12-07 1:37PM EST | 2024-01-19 | 21.84 | 21.84 | 22.31 | +1.09 | +5.25% | 4 | 1,004 | 25.64% |
| QQQ240315P00265000 | 2022-11-23 12:30PM EST | 2024-03-15 | 21.90 | 23.13 | 23.59 | 0.00 | - | 3 | 5 | 25.13% |
| QQQ240621P00265000 | 2022-12-06 2:50PM EST | 2024-06-21 | 24.88 | 24.34 | 26.88 | 0.00 | - | 1 | 6,777 | 25.35% |
| QQQ241220P00265000 | 2022-12-07 12:27PM EST | 2024-12-20 | 28.34 | 28.33 | 31.50 | +2.14 | +8.17% | 6 | 4,205 | 25.10% |
| QQQ250117P00265000 | 2022-12-07 12:37PM EST | 2025-01-17 | 29.18 | 28.68 | 29.56 | +3.18 | +12.23% | 330 | 2,277 | 23.38% |
© 2022 Yahoo. All rights reserved.
