Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EST. Market open.
Strike:274.00
Callsfor30 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230130C00274000 | 2023-01-27 4:03PM EST | 2023-01-30 | 19.30 | 19.75 | 19.95 | -2.81 | -12.71% | 1 | 681 | 136.67% |
| QQQ230131C00274000 | 2023-01-27 1:24PM EST | 2023-01-31 | 19.87 | 19.81 | 20.01 | -2.17 | -9.85% | 2 | 403 | 97.71% |
| QQQ230201C00274000 | 2023-01-30 10:08AM EST | 2023-02-01 | 20.09 | 19.76 | 19.95 | -2.67 | -11.73% | 15 | 171 | 78.98% |
| QQQ230202C00274000 | 2023-01-25 9:34AM EST | 2023-02-02 | 11.12 | 20.13 | 20.34 | 0.00 | - | 16 | 300 | 73.02% |
| QQQ230203C00274000 | 2023-01-27 3:29PM EST | 2023-02-03 | 24.19 | 20.17 | 20.35 | 0.00 | - | 49 | 1,572 | 65.58% |
| QQQ230206C00274000 | 2023-01-27 2:18PM EST | 2023-02-06 | 23.71 | 20.24 | 20.45 | 0.00 | - | 15 | 20 | 52.54% |
| QQQ230207C00274000 | 2023-01-26 1:44PM EST | 2023-02-07 | 18.69 | 20.57 | 20.76 | 0.00 | - | - | 5 | 52.00% |
| QQQ230210C00274000 | 2023-01-30 9:40AM EST | 2023-02-10 | 20.44 | 20.76 | 20.99 | -3.91 | -16.06% | 1 | 650 | 47.14% |
| QQQ230217C00274000 | 2023-01-27 3:06PM EST | 2023-02-17 | 25.58 | 21.80 | 21.95 | 0.00 | - | 8 | 2,503 | 42.20% |
| QQQ230224C00274000 | 2023-01-27 3:55PM EST | 2023-02-24 | 24.96 | 22.49 | 22.63 | 0.00 | - | 7 | 417 | 38.83% |
| QQQ230303C00274000 | 2023-01-27 3:08PM EST | 2023-03-03 | 27.12 | 23.23 | 23.39 | 0.00 | - | 1 | 121 | 37.13% |
| QQQ230317C00274000 | 2023-01-27 3:30PM EST | 2023-03-17 | 28.50 | 25.01 | 25.18 | 0.00 | - | 3 | 2,578 | 36.18% |
| QQQ230331C00274000 | 2023-01-25 10:49AM EST | 2023-03-31 | 17.60 | 26.06 | 26.23 | 0.00 | - | 135 | 704 | 34.30% |
| QQQ230421C00274000 | 2023-01-26 2:40PM EST | 2023-04-21 | 26.52 | 27.93 | 28.12 | 0.00 | - | 6 | 22 | 33.45% |
| QQQ230519C00274000 | 2023-01-27 2:44PM EST | 2023-05-19 | 33.09 | 30.54 | 30.80 | 0.00 | - | 1 | 446 | 33.53% |
| QQQ230630C00274000 | 2023-01-27 10:29AM EST | 2023-06-30 | 33.84 | 33.22 | 33.46 | 0.00 | - | 1 | 12 | 32.39% |
| QQQ230929C00274000 | 2023-01-05 12:50PM EST | 2023-09-29 | 22.49 | 39.04 | 39.43 | 0.00 | - | 1 | 31 | 32.38% |
| QQQ231229C00274000 | 2023-01-09 12:43PM EST | 2023-12-29 | 34.01 | 44.01 | 45.16 | 0.00 | - | - | 1 | 33.11% |
Putsfor30 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230130P00274000 | 2023-01-30 10:03AM EST | 2023-01-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,196 | 46.09% |
| QQQ230131P00274000 | 2023-01-30 9:52AM EST | 2023-01-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 1,190 | 35.16% |
| QQQ230201P00274000 | 2023-01-30 9:55AM EST | 2023-02-01 | 0.08 | 0.05 | 0.06 | 0.00 | - | 54 | 1,372 | 33.40% |
| QQQ230202P00274000 | 2023-01-30 10:06AM EST | 2023-02-02 | 0.11 | 0.12 | 0.13 | 0.00 | - | 102 | 853 | 32.81% |
| QQQ230203P00274000 | 2023-01-30 10:09AM EST | 2023-02-03 | 0.28 | 0.27 | 0.28 | +0.05 | +21.74% | 184 | 3,705 | 34.08% |
| QQQ230206P00274000 | 2023-01-30 9:50AM EST | 2023-02-06 | 0.38 | 0.37 | 0.39 | +0.10 | +35.71% | 26 | 216 | 29.00% |
| QQQ230207P00274000 | 2023-01-30 9:43AM EST | 2023-02-07 | 0.54 | 0.46 | 0.48 | +0.18 | +50.00% | 36 | 72 | 28.76% |
| QQQ230208P00274000 | 2023-01-30 10:08AM EST | 2023-02-08 | 0.53 | 0.53 | 0.54 | +0.14 | +35.90% | 20 | 4 | 28.10% |
| QQQ230209P00274000 | 2023-01-30 10:09AM EST | 2023-02-09 | 0.64 | 0.63 | 0.65 | +0.13 | +25.49% | 17 | 3 | 28.13% |
| QQQ230210P00274000 | 2023-01-30 9:44AM EST | 2023-02-10 | 0.72 | 0.74 | 0.75 | +0.13 | +22.03% | 24 | 2,117 | 28.00% |
| QQQ230217P00274000 | 2023-01-30 10:08AM EST | 2023-02-17 | 1.52 | 1.54 | 1.55 | +0.25 | +19.69% | 66 | 3,527 | 27.95% |
| QQQ230224P00274000 | 2023-01-30 9:48AM EST | 2023-02-24 | 1.91 | 1.94 | 1.96 | +0.25 | +15.06% | 3 | 1,242 | 26.01% |
| QQQ230303P00274000 | 2023-01-30 10:05AM EST | 2023-03-03 | 2.40 | 2.48 | 2.51 | +0.53 | +28.34% | 3 | 361 | 25.44% |
| QQQ230310P00274000 | 2023-01-30 10:03AM EST | 2023-03-10 | 3.08 | 3.07 | 3.12 | +0.69 | +28.87% | 1 | 14 | 25.33% |
| QQQ230317P00274000 | 2023-01-30 10:11AM EST | 2023-03-17 | 3.71 | 3.74 | 3.76 | +0.46 | +14.15% | 61 | 2,380 | 25.42% |
| QQQ230331P00274000 | 2023-01-30 9:39AM EST | 2023-03-31 | 4.99 | 4.79 | 4.82 | +0.92 | +22.60% | 3 | 894 | 25.15% |
| QQQ230421P00274000 | 2023-01-27 3:30PM EST | 2023-04-21 | 5.97 | 5.92 | 5.95 | +0.97 | +19.40% | 5 | 2,750 | 24.20% |
| QQQ230519P00274000 | 2023-01-27 3:47PM EST | 2023-05-19 | 6.60 | 7.45 | 7.49 | 0.00 | - | 60 | 277 | 23.73% |
| QQQ230630P00274000 | 2023-01-27 11:48AM EST | 2023-06-30 | 8.55 | 9.27 | 9.33 | 0.00 | - | 2 | 51 | 23.00% |
| QQQ230929P00274000 | 2023-01-26 3:45PM EST | 2023-09-29 | 12.75 | 12.53 | 12.64 | 0.00 | - | 1 | 152 | 22.07% |
| QQQ231229P00274000 | 2023-01-19 11:29AM EST | 2023-12-29 | 22.79 | 14.96 | 15.21 | 0.00 | - | 1 | 2 | 21.36% |
© 2023 Yahoo. All rights reserved.
