Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

293.34

+5.61

(+1.95%)

At close: 04:00PM EST

291.99

-1.35

(-0.46%)

After hours:

07:59PM EST

In the money

Show:ListStraddle

Strike:293.00

Callsfor27 January 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
QQQ230127C00293000	2023-01-26 4:14PM EST	2023-01-27	1.53	1.50	1.56	+1.11	+264.29%	34,042	3,207	22.61%
QQQ230130C00293000	2023-01-26 4:13PM EST	2023-01-30	2.17	2.19	2.24	+1.23	+130.85%	5,359	1,000	16.87%
QQQ230131C00293000	2023-01-26 4:10PM EST	2023-01-31	2.70	2.64	2.72	+1.61	+147.71%	4,117	756	18.60%
QQQ230201C00293000	2023-01-26 4:13PM EST	2023-02-01	3.79	3.79	3.86	+1.93	+103.76%	1,359	911	24.59%
QQQ230202C00293000	2023-01-26 3:59PM EST	2023-02-02	4.75	4.34	4.42	+2.55	+115.91%	918	523	26.22%
QQQ230203C00293000	2023-01-26 4:14PM EST	2023-02-03	5.08	5.07	5.16	+2.17	+74.57%	2,452	2,304	28.81%
QQQ230210C00293000	2023-01-26 4:12PM EST	2023-02-10	6.17	6.10	6.20	+2.23	+56.60%	965	417	25.43%
QQQ230217C00293000	2023-01-26 4:13PM EST	2023-02-17	7.42	7.39	7.52	+2.74	+58.55%	1,929	2,202	25.59%
QQQ230224C00293000	2023-01-26 3:59PM EST	2023-02-24	8.58	8.12	8.24	+3.23	+60.37%	163	545	24.48%
QQQ230317C00293000	2023-01-26 3:59PM EST	2023-03-17	11.25	10.74	10.85	+3.52	+45.54%	541	7,597	24.67%
QQQ230331C00293000	2023-01-26 4:01PM EST	2023-03-31	12.42	11.95	12.11	+3.54	+39.86%	1,681	1,305	24.38%
QQQ230421C00293000	2023-01-26 4:08PM EST	2023-04-21	14.10	13.87	14.07	+3.60	+34.29%	331	679	24.63%
QQQ230519C00293000	2023-01-26 3:49PM EST	2023-05-19	16.59	16.51	16.76	+5.35	+47.60%	14	34	25.51%
QQQ230630C00293000	2023-01-26 3:43PM EST	2023-06-30	19.52	19.46	19.78	+3.26	+20.05%	2	148	25.75%
QQQ230929C00293000	2023-01-25 11:46AM EST	2023-09-29	20.92	25.56	26.03	0.00	-	1	2	26.98%
QQQ231229C00293000	2023-01-04 3:09PM EST	2023-12-29	20.68	30.00	32.40	0.00	-	-	5	28.76%

Putsfor27 January 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
QQQ230127P00293000	2023-01-26 4:14PM EST	2023-01-27	1.83	1.78	1.86	-3.17	-63.40%	13,358	1,419	33.08%
QQQ230130P00293000	2023-01-26 4:14PM EST	2023-01-30	2.55	2.45	2.50	-3.54	-58.13%	645	163	21.78%
QQQ230203P00293000	2023-01-26 4:13PM EST	2023-02-03	5.22	5.16	5.22	-3.01	-36.57%	1,797	509	31.13%
QQQ230217P00293000	2023-01-26 4:14PM EST	2023-02-17	7.10	7.00	7.07	-2.47	-25.81%	2,398	1,763	25.21%
QQQ230224P00293000	2023-01-26 3:59PM EST	2023-02-24	7.27	7.53	7.60	-3.02	-29.35%	638	363	23.57%
QQQ230317P00293000	2023-01-26 4:00PM EST	2023-03-17	9.09	9.41	9.48	-2.53	-21.77%	639	2,186	22.30%
QQQ230331P00293000	2023-01-26 3:59PM EST	2023-03-31	10.35	10.60	10.71	-20.01	-65.91%	169	50	22.23%
QQQ230421P00293000	2023-01-26 4:07PM EST	2023-04-21	11.81	11.84	11.97	-1.85	-13.54%	110	116	21.52%
QQQ230519P00293000	2023-01-26 4:08PM EST	2023-05-19	13.50	13.51	13.69	-2.79	-17.13%	6	567	21.32%
QQQ230630P00293000	2023-01-26 3:55PM EST	2023-06-30	15.35	15.40	15.61	-2.92	-15.98%	3	56	20.73%
QQQ230929P00293000	2023-01-26 3:47PM EST	2023-09-29	19.04	18.83	19.18	-2.10	-9.93%	21	143	20.19%