UK markets open in 5 hours 47 minutes
NIKKEI 225
27,373.80 +11.05 (+0.04%) HANG SENG
22,505.70 -61.08 (-0.27%) CRUDE OIL
81.24 +0.23 (+0.28%) GOLD FUTURES
1,929.90 -0.10 (-0.01%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,303.66 -486.16 (-2.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:275.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127C00275000 | 2023-01-26 3:57PM EST | 2023-01-27 | 18.30 | 17.63 | 17.83 | +4.56 | +33.19% | 400 | 20,597 | 0.00% |
| QQQ230130C00275000 | 2023-01-26 1:37PM EST | 2023-01-30 | 16.15 | 17.63 | 17.93 | +3.14 | +24.14% | 9 | 509 | 0.00% |
| QQQ230131C00275000 | 2023-01-26 1:04PM EST | 2023-01-31 | 16.05 | 17.67 | 18.01 | +5.52 | +52.42% | 55 | 1,337 | 0.00% |
| QQQ230201C00275000 | 2023-01-26 3:29PM EST | 2023-02-01 | 18.19 | 17.90 | 18.19 | +4.94 | +37.28% | 21 | 281 | 0.00% |
| QQQ230202C00275000 | 2023-01-26 3:56PM EST | 2023-02-02 | 18.73 | 18.12 | 18.45 | +4.89 | +35.33% | 18 | 94 | 24.61% |
| QQQ230203C00275000 | 2023-01-26 3:58PM EST | 2023-02-03 | 19.05 | 18.52 | 18.73 | +4.52 | +31.11% | 163 | 12,374 | 29.64% |
| QQQ230210C00275000 | 2023-01-26 3:46PM EST | 2023-02-10 | 19.13 | 19.19 | 19.47 | +4.38 | +29.69% | 65 | 834 | 28.83% |
| QQQ230217C00275000 | 2023-01-26 4:00PM EST | 2023-02-17 | 21.03 | 20.28 | 20.46 | +5.01 | +31.27% | 113 | 32,691 | 29.61% |
| QQQ230224C00275000 | 2023-01-26 4:02PM EST | 2023-02-24 | 21.31 | 20.86 | 21.11 | +4.90 | +29.86% | 39 | 623 | 28.69% |
| QQQ230303C00275000 | 2023-01-26 3:21PM EST | 2023-03-03 | 21.60 | 21.61 | 21.88 | +4.47 | +26.09% | 9 | 272 | 28.64% |
| QQQ230317C00275000 | 2023-01-26 4:10PM EST | 2023-03-17 | 23.52 | 23.34 | 23.44 | +4.29 | +22.31% | 437 | 41,163 | 28.92% |
| QQQ230331C00275000 | 2023-01-26 4:04PM EST | 2023-03-31 | 24.64 | 24.34 | 24.57 | +3.65 | +17.39% | 52 | 1,179 | 28.37% |
| QQQ230421C00275000 | 2023-01-26 3:57PM EST | 2023-04-21 | 26.77 | 26.18 | 26.40 | +4.56 | +20.53% | 36 | 297 | 28.42% |
| QQQ230519C00275000 | 2023-01-26 3:40PM EST | 2023-05-19 | 28.81 | 28.69 | 29.04 | +3.76 | +15.01% | 1 | 356 | 29.26% |
| QQQ230616C00275000 | 2023-01-26 3:55PM EST | 2023-06-16 | 31.27 | 30.98 | 31.28 | +3.97 | +14.54% | 695 | 33,649 | 29.62% |
| QQQ230630C00275000 | 2023-01-26 2:20PM EST | 2023-06-30 | 31.03 | 31.52 | 31.86 | +2.03 | +7.00% | 4 | 39 | 29.08% |
| QQQ230915C00275000 | 2023-01-26 3:42PM EST | 2023-09-15 | 36.79 | 36.84 | 37.36 | +4.08 | +12.47% | 7 | 5,398 | 30.18% |
| QQQ230929C00275000 | 2023-01-19 10:23AM EST | 2023-09-29 | 27.38 | 37.37 | 37.93 | 0.00 | - | 10 | 704 | 29.95% |
| QQQ231215C00275000 | 2023-01-26 2:25PM EST | 2023-12-15 | 41.79 | 41.90 | 42.89 | +4.90 | +13.28% | 2 | 8,350 | 30.97% |
| QQQ231229C00275000 | 2023-01-11 12:36PM EST | 2023-12-29 | 34.04 | 41.54 | 44.08 | 0.00 | - | - | 2 | 31.45% |
| QQQ240119C00275000 | 2023-01-26 11:30AM EST | 2024-01-19 | 42.14 | 43.28 | 44.31 | +3.21 | +8.25% | 6 | 866 | 30.72% |
| QQQ240315C00275000 | 2023-01-19 10:40AM EST | 2024-03-15 | 36.55 | 46.28 | 47.45 | 0.00 | - | 1 | 34 | 31.26% |
| QQQ240621C00275000 | 2023-01-26 1:38PM EST | 2024-06-21 | 50.27 | 50.60 | 51.96 | +2.74 | +5.76% | 2 | 873 | 31.58% |
| QQQ241220C00275000 | 2023-01-25 1:37PM EST | 2024-12-20 | 53.65 | 57.25 | 58.99 | 0.00 | - | 2 | 569 | 31.77% |
| QQQ250117C00275000 | 2023-01-23 2:37PM EST | 2025-01-17 | 58.00 | 57.00 | 60.00 | +1.00 | +1.75% | 1 | 710 | 31.80% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127P00275000 | 2023-01-26 4:13PM EST | 2023-01-27 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 1,692 | 34,485 | 51.17% |
| QQQ230130P00275000 | 2023-01-26 4:07PM EST | 2023-01-30 | 0.05 | 0.05 | 0.06 | -0.22 | -81.48% | 1,336 | 11,682 | 29.69% |
| QQQ230131P00275000 | 2023-01-26 4:01PM EST | 2023-01-31 | 0.08 | 0.09 | 0.10 | -0.26 | -76.47% | 751 | 2,524 | 28.71% |
| QQQ230201P00275000 | 2023-01-26 4:12PM EST | 2023-02-01 | 0.23 | 0.23 | 0.27 | -0.48 | -67.61% | 3,471 | 669 | 31.54% |
| QQQ230202P00275000 | 2023-01-26 3:57PM EST | 2023-02-02 | 0.37 | 0.38 | 0.41 | -0.59 | -61.46% | 206 | 734 | 32.08% |
| QQQ230203P00275000 | 2023-01-26 4:14PM EST | 2023-02-03 | 0.67 | 0.67 | 0.69 | -0.78 | -53.79% | 6,798 | 13,507 | 34.20% |
| QQQ230210P00275000 | 2023-01-26 4:14PM EST | 2023-02-10 | 1.17 | 1.16 | 1.19 | -0.81 | -40.91% | 826 | 6,557 | 29.32% |
| QQQ230217P00275000 | 2023-01-26 4:14PM EST | 2023-02-17 | 1.93 | 1.92 | 1.95 | -0.87 | -31.07% | 19,433 | 38,504 | 28.70% |
| QQQ230224P00275000 | 2023-01-26 4:14PM EST | 2023-02-24 | 2.38 | 2.34 | 2.38 | -0.87 | -26.77% | 1,530 | 1,995 | 26.99% |
| QQQ230303P00275000 | 2023-01-26 4:07PM EST | 2023-03-03 | 2.81 | 2.84 | 2.89 | -0.74 | -20.85% | 707 | 954 | 26.22% |
| QQQ230317P00275000 | 2023-01-26 4:12PM EST | 2023-03-17 | 4.04 | 4.03 | 4.08 | -0.86 | -17.55% | 2,941 | 72,520 | 25.95% |
| QQQ230331P00275000 | 2023-01-26 4:04PM EST | 2023-03-31 | 5.13 | 5.12 | 5.19 | -1.12 | -17.92% | 645 | 4,139 | 25.80% |
| QQQ230421P00275000 | 2023-01-26 4:08PM EST | 2023-04-21 | 6.21 | 6.23 | 6.31 | -1.19 | -16.08% | 233 | 13,796 | 24.80% |
| QQQ230519P00275000 | 2023-01-26 3:57PM EST | 2023-05-19 | 7.69 | 7.79 | 7.92 | -1.35 | -14.93% | 254 | 2,314 | 24.42% |
| QQQ230616P00275000 | 2023-01-26 4:10PM EST | 2023-06-16 | 9.10 | 9.06 | 9.21 | -1.39 | -13.25% | 276 | 37,708 | 23.90% |
| QQQ230630P00275000 | 2023-01-26 3:49PM EST | 2023-06-30 | 9.65 | 9.59 | 9.75 | -1.14 | -10.57% | 516 | 877 | 23.60% |
| QQQ230915P00275000 | 2023-01-26 3:57PM EST | 2023-09-15 | 12.32 | 12.41 | 12.64 | -1.31 | -9.61% | 122 | 13,131 | 22.75% |
| QQQ230929P00275000 | 2023-01-26 2:18PM EST | 2023-09-29 | 13.13 | 12.92 | 13.16 | -1.35 | -9.32% | 3 | 296 | 22.69% |
| QQQ231215P00275000 | 2023-01-26 1:46PM EST | 2023-12-15 | 15.49 | 15.16 | 15.47 | -1.73 | -10.05% | 75 | 11,551 | 22.10% |
| QQQ231229P00275000 | 2023-01-26 2:18PM EST | 2023-12-29 | 15.75 | 14.74 | 16.15 | -1.40 | -8.16% | 2 | 6 | 22.30% |
| QQQ240119P00275000 | 2023-01-26 3:55PM EST | 2024-01-19 | 15.88 | 15.88 | 16.21 | -1.67 | -9.52% | 72 | 8,561 | 21.69% |
| QQQ240315P00275000 | 2023-01-26 3:09PM EST | 2024-03-15 | 17.65 | 17.23 | 17.60 | -1.38 | -7.25% | 1 | 164 | 21.38% |
| QQQ240621P00275000 | 2023-01-26 12:09PM EST | 2024-06-21 | 20.00 | 19.35 | 19.50 | -1.67 | -7.71% | 3 | 2,967 | 20.71% |
| QQQ241220P00275000 | 2023-01-24 4:08PM EST | 2024-12-20 | 24.19 | 22.86 | 23.38 | 0.00 | - | 506 | 1,078 | 20.37% |
| QQQ250117P00275000 | 2023-01-26 10:05AM EST | 2025-01-17 | 24.41 | 22.31 | 23.53 | -1.09 | -4.27% | 1 | 255 | 20.07% |
© 2023 Yahoo. All rights reserved.
