UK markets open in 6 hours 11 minutes
NIKKEI 225
27,461.61 +114.73 (+0.42%) HANG SENG
22,292.92 +220.74 (+1.00%) CRUDE OIL
76.94 +0.53 (+0.69%) GOLD FUTURES
1,969.30 +26.50 (+1.36%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,392.00 +595.98 (+3.17%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:273.00
Callsfor2 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230202C00273000 | 2023-01-31 3:42PM EST | 2023-02-02 | 20.36 | 29.96 | 30.24 | 0.00 | - | 1 | 43 | 182.03% |
| QQQ230203C00273000 | 2023-02-01 2:48PM EST | 2023-02-03 | 26.66 | 30.00 | 30.28 | +5.51 | +26.05% | 5 | 841 | 129.49% |
| QQQ230210C00273000 | 2023-02-01 2:40PM EST | 2023-02-10 | 24.72 | 30.26 | 30.68 | +3.60 | +17.05% | 8 | 739 | 64.06% |
| QQQ230217C00273000 | 2023-01-30 12:26PM EST | 2023-02-17 | 21.31 | 30.91 | 31.28 | 0.00 | - | 16 | 54 | 52.06% |
| QQQ230224C00273000 | 2023-02-01 3:59PM EST | 2023-02-24 | 29.53 | 31.34 | 31.68 | +7.17 | +32.07% | 10 | 198 | 46.39% |
| QQQ230303C00273000 | 2023-01-31 3:18PM EST | 2023-03-03 | 23.35 | 31.88 | 32.30 | 0.00 | - | 2 | 288 | 43.25% |
| QQQ230331C00273000 | 2023-01-27 3:20PM EST | 2023-03-31 | 26.90 | 34.08 | 34.48 | -3.04 | -10.15% | 2 | 410 | 37.30% |
| QQQ230421C00273000 | 2023-02-01 4:07PM EST | 2023-04-21 | 35.60 | 35.80 | 36.18 | +8.12 | +29.55% | 16 | 148 | 35.83% |
| QQQ230519C00273000 | 2023-01-25 9:59AM EST | 2023-05-19 | 22.54 | 38.16 | 38.63 | 0.00 | - | 1 | 67 | 35.40% |
| QQQ230630C00273000 | 2023-01-23 3:02PM EST | 2023-06-30 | 29.85 | 40.87 | 41.35 | 0.00 | - | 1 | 16 | 34.19% |
| QQQ230929C00273000 | 2023-01-05 1:55PM EST | 2023-09-29 | 23.35 | 46.66 | 47.35 | 0.00 | - | 1 | 22 | 33.99% |
Putsfor2 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230202P00273000 | 2023-02-01 3:26PM EST | 2023-02-02 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 939 | 358 | 68.75% |
| QQQ230203P00273000 | 2023-02-01 4:13PM EST | 2023-02-03 | 0.04 | 0.01 | 0.04 | -0.10 | -71.43% | 398 | 3,010 | 53.13% |
| QQQ230207P00273000 | 2023-02-01 3:10PM EST | 2023-02-07 | 0.07 | 0.05 | 0.10 | -0.24 | -77.42% | 66 | 106 | 37.01% |
| QQQ230208P00273000 | 2023-02-01 3:54PM EST | 2023-02-08 | 0.11 | 0.06 | 0.13 | -0.26 | -70.27% | 42 | 251 | 35.65% |
| QQQ230209P00273000 | 2023-02-01 2:03PM EST | 2023-02-09 | 0.43 | 0.09 | 0.16 | -0.01 | -2.27% | 1 | 47 | 34.52% |
| QQQ230210P00273000 | 2023-02-01 4:09PM EST | 2023-02-10 | 0.15 | 0.13 | 0.18 | -0.38 | -71.70% | 284 | 9,370 | 33.20% |
| QQQ230217P00273000 | 2023-02-01 3:42PM EST | 2023-02-17 | 0.51 | 0.49 | 0.55 | -0.74 | -59.20% | 638 | 2,021 | 31.08% |
| QQQ230224P00273000 | 2023-02-01 4:11PM EST | 2023-02-24 | 0.73 | 0.71 | 0.77 | -0.93 | -56.02% | 50 | 479 | 28.08% |
| QQQ230303P00273000 | 2023-02-01 3:35PM EST | 2023-03-03 | 1.13 | 1.02 | 1.10 | -1.02 | -47.44% | 92 | 284 | 26.98% |
| QQQ230310P00273000 | 2023-02-01 3:54PM EST | 2023-03-10 | 1.67 | 1.43 | 1.52 | -1.08 | -39.27% | 116 | 53 | 26.67% |
| QQQ230331P00273000 | 2023-02-01 3:47PM EST | 2023-03-31 | 2.82 | 2.72 | 2.80 | -1.57 | -35.76% | 50 | 2,044 | 26.10% |
| QQQ230421P00273000 | 2023-02-01 3:11PM EST | 2023-04-21 | 3.98 | 3.70 | 3.83 | -1.82 | -31.38% | 20 | 180 | 25.22% |
| QQQ230519P00273000 | 2023-02-01 1:06PM EST | 2023-05-19 | 7.15 | 5.11 | 5.24 | -0.28 | -3.77% | 7 | 414 | 24.76% |
| QQQ230630P00273000 | 2023-01-26 2:24PM EST | 2023-06-30 | 9.25 | 6.82 | 6.98 | 0.00 | - | 15 | 47 | 23.99% |
| QQQ230929P00273000 | 2023-01-19 11:36AM EST | 2023-09-29 | 19.59 | 10.02 | 10.33 | 0.00 | - | 1 | 255 | 23.18% |
© 2023 Yahoo. All rights reserved.
