UK markets open in 2 hours 47 minutes
NIKKEI 225
25,885.98 -536.07 (-2.03%) HANG SENG
17,154.64 -11.23 (-0.07%) CRUDE OIL
80.88 -0.35 (-0.43%) GOLD FUTURES
1,669.90 +1.30 (+0.08%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,494.84 -180.83 (-1.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00275000 | 2022-09-29 4:14PM EDT | 2022-09-30 | 1.35 | 1.33 | 1.34 | -5.28 | -79.64% | 74,531 | 32,788 | 45.75% |
| QQQ221003C00275000 | 2022-09-29 4:08PM EDT | 2022-10-03 | 2.45 | 2.41 | 2.47 | -4.96 | -66.94% | 7,964 | 1,928 | 33.57% |
| QQQ221005C00275000 | 2022-09-29 4:12PM EDT | 2022-10-05 | 3.76 | 3.65 | 3.71 | -4.60 | -55.02% | 5,626 | 866 | 36.63% |
| QQQ221007C00275000 | 2022-09-29 4:14PM EDT | 2022-10-07 | 4.84 | 4.73 | 4.79 | -4.51 | -48.24% | 4,886 | 3,978 | 38.59% |
| QQQ221010C00275000 | 2022-09-29 4:08PM EDT | 2022-10-10 | 5.25 | 5.22 | 5.26 | -4.50 | -46.15% | 1,121 | 1,215 | 35.44% |
| QQQ221012C00275000 | 2022-09-29 4:14PM EDT | 2022-10-12 | 6.03 | 5.94 | 6.00 | -5.03 | -45.48% | 256 | 1,099 | 36.24% |
| QQQ221014C00275000 | 2022-09-29 4:05PM EDT | 2022-10-14 | 6.90 | 6.88 | 6.95 | -4.58 | -39.90% | 1,142 | 2,730 | 38.10% |
| QQQ221017C00275000 | 2022-09-29 3:39PM EDT | 2022-10-17 | 7.05 | 7.17 | 7.25 | -4.87 | -40.86% | 56 | 703 | 36.03% |
| QQQ221019C00275000 | 2022-09-29 3:55PM EDT | 2022-10-19 | 7.70 | 7.69 | 7.76 | -4.68 | -37.80% | 211 | 362 | 36.19% |
| QQQ221021C00275000 | 2022-09-29 4:14PM EDT | 2022-10-21 | 8.36 | 8.24 | 8.32 | -4.48 | -34.89% | 5,516 | 16,397 | 36.62% |
| QQQ221024C00275000 | 2022-09-29 3:50PM EDT | 2022-10-24 | 8.60 | 8.50 | 8.57 | -3.32 | -27.85% | 110 | 269 | 35.24% |
| QQQ221026C00275000 | 2022-09-29 3:41PM EDT | 2022-10-26 | 8.84 | 9.00 | 9.06 | -5.07 | -36.45% | 82 | 214 | 35.57% |
| QQQ221028C00275000 | 2022-09-29 4:07PM EDT | 2022-10-28 | 9.63 | 9.54 | 9.61 | -4.67 | -32.66% | 197 | 247 | 36.13% |
| QQQ221031C00275000 | 2022-09-29 3:57PM EDT | 2022-10-31 | 9.92 | 9.80 | 9.87 | -5.03 | -33.65% | 104 | 349 | 35.21% |
| QQQ221104C00275000 | 2022-09-29 3:20PM EDT | 2022-11-04 | 10.49 | 10.80 | 10.87 | -3.84 | -26.80% | 150 | 198 | 36.13% |
| QQQ221118C00275000 | 2022-09-29 4:07PM EDT | 2022-11-18 | 12.94 | 12.84 | 12.92 | -5.17 | -28.55% | 2,802 | 5,026 | 35.77% |
| QQQ221216C00275000 | 2022-09-29 3:59PM EDT | 2022-12-16 | 16.10 | 15.99 | 16.09 | -5.15 | -24.24% | 426 | 3,385 | 34.96% |
| QQQ221230C00275000 | 2022-09-29 3:46PM EDT | 2022-12-30 | 17.18 | 17.09 | 17.20 | -4.63 | -21.23% | 472 | 293 | 34.22% |
| QQQ230120C00275000 | 2022-09-29 3:59PM EDT | 2023-01-20 | 19.10 | 19.00 | 19.17 | -4.76 | -19.95% | 1,222 | 5,398 | 34.15% |
| QQQ230317C00275000 | 2022-09-29 2:55PM EDT | 2023-03-17 | 22.97 | 24.06 | 24.28 | -6.13 | -21.07% | 318 | 1,846 | 34.85% |
| QQQ230331C00275000 | 2022-09-29 2:19PM EDT | 2023-03-31 | 23.49 | 24.88 | 25.13 | -5.13 | -17.92% | 11 | 62 | 34.60% |
| QQQ230616C00275000 | 2022-09-29 3:19PM EDT | 2023-06-16 | 29.88 | 30.30 | 30.63 | -5.46 | -15.45% | 222 | 864 | 35.06% |
| QQQ230630C00275000 | 2022-09-27 3:58PM EDT | 2023-06-30 | 32.94 | 30.78 | 31.09 | 0.00 | - | 25 | 25 | 34.65% |
| QQQ230915C00275000 | 2022-09-29 2:58PM EDT | 2023-09-15 | 33.88 | 35.20 | 35.61 | -5.63 | -14.25% | 106 | 238 | 34.89% |
| QQQ231215C00275000 | 2022-09-29 10:04AM EDT | 2023-12-15 | 39.76 | 39.60 | 40.05 | -1.54 | -3.73% | 10 | 2,948 | 34.85% |
| QQQ240119C00275000 | 2022-09-28 1:53PM EDT | 2024-01-19 | 44.85 | 40.85 | 41.51 | 0.00 | - | 8 | 586 | 34.74% |
| QQQ240621C00275000 | 2022-09-28 4:03PM EDT | 2024-06-21 | 52.74 | 47.01 | 47.95 | 0.00 | - | 1 | 32 | 34.80% |
| QQQ241220C00275000 | 2022-09-28 2:44PM EDT | 2024-12-20 | 59.08 | 53.11 | 54.71 | 0.00 | - | 14 | 24 | 34.94% |
| QQQ250117C00275000 | 2022-09-29 3:12PM EDT | 2025-01-17 | 53.72 | 52.00 | 55.65 | -6.19 | -10.33% | 33 | 91 | 34.94% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00275000 | 2022-09-29 4:14PM EDT | 2022-09-30 | 4.20 | 4.24 | 4.40 | +2.59 | +160.87% | 30,326 | 62,514 | 44.39% |
| QQQ221003P00275000 | 2022-09-29 4:13PM EDT | 2022-10-03 | 5.22 | 5.34 | 5.41 | +2.84 | +119.33% | 4,855 | 6,545 | 31.81% |
| QQQ221005P00275000 | 2022-09-29 4:08PM EDT | 2022-10-05 | 6.62 | 6.53 | 6.61 | +3.27 | +97.61% | 1,443 | 1,570 | 34.94% |
| QQQ221007P00275000 | 2022-09-29 4:12PM EDT | 2022-10-07 | 7.45 | 7.51 | 7.58 | +3.22 | +76.12% | 10,029 | 7,542 | 36.44% |
| QQQ221010P00275000 | 2022-09-29 4:06PM EDT | 2022-10-10 | 8.04 | 7.98 | 8.05 | +3.34 | +71.06% | 591 | 1,480 | 33.61% |
| QQQ221012P00275000 | 2022-09-29 4:02PM EDT | 2022-10-12 | 8.50 | 8.68 | 8.80 | +3.06 | +56.25% | 604 | 1,285 | 34.62% |
| QQQ221014P00275000 | 2022-09-29 4:02PM EDT | 2022-10-14 | 9.57 | 9.55 | 9.68 | +3.28 | +52.15% | 1,120 | 6,662 | 36.27% |
| QQQ221017P00275000 | 2022-09-29 3:58PM EDT | 2022-10-17 | 9.91 | 9.83 | 9.96 | +3.46 | +53.64% | 201 | 1,026 | 34.28% |
| QQQ221019P00275000 | 2022-09-29 3:59PM EDT | 2022-10-19 | 10.45 | 10.26 | 10.38 | +3.77 | +56.44% | 324 | 327 | 34.19% |
| QQQ221021P00275000 | 2022-09-29 4:04PM EDT | 2022-10-21 | 10.78 | 10.76 | 10.90 | +3.43 | +46.67% | 10,208 | 55,656 | 34.56% |
| QQQ221024P00275000 | 2022-09-29 3:39PM EDT | 2022-10-24 | 11.16 | 10.97 | 11.19 | +3.61 | +47.81% | 286 | 411 | 33.44% |
| QQQ221026P00275000 | 2022-09-29 3:58PM EDT | 2022-10-26 | 11.55 | 11.47 | 11.55 | +3.29 | +39.83% | 79 | 341 | 33.41% |
| QQQ221028P00275000 | 2022-09-29 4:12PM EDT | 2022-10-28 | 11.88 | 11.95 | 12.03 | +3.45 | +40.93% | 798 | 2,783 | 33.81% |
| QQQ221031P00275000 | 2022-09-29 3:57PM EDT | 2022-10-31 | 12.26 | 12.17 | 12.25 | +3.43 | +38.84% | 196 | 920 | 32.87% |
| QQQ221104P00275000 | 2022-09-29 3:52PM EDT | 2022-11-04 | 13.20 | 13.06 | 13.13 | +3.87 | +41.48% | 159 | 2,579 | 33.58% |
| QQQ221118P00275000 | 2022-09-29 4:13PM EDT | 2022-11-18 | 14.70 | 14.77 | 14.84 | +3.23 | +28.16% | 2,855 | 32,834 | 32.76% |
| QQQ221216P00275000 | 2022-09-29 4:00PM EDT | 2022-12-16 | 17.15 | 17.24 | 17.35 | +3.25 | +23.38% | 3,689 | 38,728 | 31.24% |
| QQQ221230P00275000 | 2022-09-29 3:48PM EDT | 2022-12-30 | 18.73 | 18.40 | 18.55 | +3.80 | +25.45% | 155 | 2,858 | 30.97% |
| QQQ230120P00275000 | 2022-09-29 3:59PM EDT | 2023-01-20 | 19.90 | 19.79 | 19.88 | +3.44 | +20.90% | 1,768 | 20,495 | 30.15% |
| QQQ230317P00275000 | 2022-09-29 3:42PM EDT | 2023-03-17 | 23.70 | 23.21 | 23.31 | +3.60 | +17.91% | 141 | 6,523 | 29.31% |
| QQQ230331P00275000 | 2022-09-29 9:43AM EDT | 2023-03-31 | 23.77 | 23.86 | 24.10 | +3.14 | +15.22% | 20 | 624 | 29.19% |
| QQQ230616P00275000 | 2022-09-29 4:14PM EDT | 2023-06-16 | 27.28 | 27.14 | 27.39 | +3.51 | +14.77% | 26 | 15,870 | 28.10% |
| QQQ230630P00275000 | 2022-09-28 2:10PM EDT | 2023-06-30 | 24.98 | 27.45 | 27.75 | 0.00 | - | 21 | 694 | 27.75% |
| QQQ230915P00275000 | 2022-09-29 4:01PM EDT | 2023-09-15 | 29.69 | 29.81 | 30.12 | +2.96 | +11.07% | 704 | 2,952 | 26.76% |
| QQQ231215P00275000 | 2022-09-29 2:40PM EDT | 2023-12-15 | 33.07 | 31.95 | 32.60 | +1.35 | +4.26% | 6 | 7,574 | 25.94% |
| QQQ240119P00275000 | 2022-09-29 3:56PM EDT | 2024-01-19 | 32.80 | 32.56 | 33.08 | +2.11 | +6.88% | 93 | 1,904 | 25.36% |
| QQQ240621P00275000 | 2022-09-29 4:03PM EDT | 2024-06-21 | 35.54 | 35.10 | 35.72 | +3.37 | +10.48% | 136 | 2,144 | 23.91% |
| QQQ241220P00275000 | 2022-09-29 10:34AM EDT | 2024-12-20 | 38.81 | 37.59 | 38.43 | +0.81 | +2.13% | 1 | 544 | 22.76% |
| QQQ250117P00275000 | 2022-09-29 11:22AM EDT | 2025-01-17 | 38.97 | 36.00 | 41.00 | +2.67 | +7.36% | 6 | 58 | 23.96% |
© 2022 Yahoo. All rights reserved.
