Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EST. Market open.
Strike:304.00
Callsfor8 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230208C00304000 | 2023-02-08 9:43AM EST | 2023-02-08 | 5.44 | 5.55 | 5.66 | +0.33 | +6.46% | 47 | 2,436 | 47.27% |
| QQQ230209C00304000 | 2023-02-08 9:40AM EST | 2023-02-09 | 6.01 | 5.86 | 5.98 | -0.02 | -0.33% | 149 | 550 | 37.50% |
| QQQ230210C00304000 | 2023-02-08 9:43AM EST | 2023-02-10 | 6.50 | 6.39 | 6.48 | -0.85 | -11.56% | 35 | 2,836 | 35.67% |
| QQQ230213C00304000 | 2023-02-08 9:40AM EST | 2023-02-13 | 6.81 | 6.75 | 6.86 | -0.81 | -10.63% | 6 | 1,468 | 27.87% |
| QQQ230214C00304000 | 2023-02-07 3:50PM EST | 2023-02-14 | 7.55 | 8.03 | 8.12 | -1.20 | -13.71% | 1 | 494 | 33.70% |
| QQQ230215C00304000 | 2023-02-07 3:02PM EST | 2023-02-15 | 8.05 | 8.40 | 8.48 | 0.00 | - | 274 | 307 | 33.61% |
| QQQ230216C00304000 | 2023-02-08 9:40AM EST | 2023-02-16 | 8.60 | 8.55 | 8.63 | -0.25 | -2.82% | 5 | 709 | 32.50% |
| QQQ230217C00304000 | 2023-02-08 9:43AM EST | 2023-02-17 | 8.95 | 8.84 | 8.92 | -0.76 | -7.83% | 91 | 4,742 | 32.32% |
| QQQ230224C00304000 | 2023-02-08 9:38AM EST | 2023-02-24 | 9.65 | 9.99 | 10.07 | -1.08 | -10.07% | 2 | 1,694 | 29.29% |
| QQQ230303C00304000 | 2023-02-07 3:52PM EST | 2023-03-03 | 12.05 | 11.06 | 11.12 | 0.00 | - | 647 | 983 | 28.07% |
| QQQ230310C00304000 | 2023-02-07 3:50PM EST | 2023-03-10 | 13.16 | 12.32 | 12.39 | 0.00 | - | 124 | 233 | 28.33% |
| QQQ230317C00304000 | 2023-02-08 9:42AM EST | 2023-03-17 | 13.54 | 13.68 | 13.74 | -0.32 | -2.31% | 51 | 3,913 | 29.06% |
| QQQ230324C00304000 | 2023-02-08 9:33AM EST | 2023-03-24 | 13.71 | 14.45 | 14.61 | +2.83 | +26.01% | 29 | 234 | 28.76% |
| QQQ230331C00304000 | 2023-02-08 9:42AM EST | 2023-03-31 | 15.24 | 15.14 | 15.27 | -0.05 | -0.33% | 1 | 5,107 | 28.20% |
| QQQ230421C00304000 | 2023-02-08 9:30AM EST | 2023-04-21 | 17.15 | 17.67 | 17.81 | -0.85 | -4.72% | 2 | 579 | 28.49% |
| QQQ230519C00304000 | 2023-02-08 9:36AM EST | 2023-05-19 | 20.28 | 20.72 | 20.88 | -1.12 | -5.23% | 1 | 208 | 29.04% |
| QQQ230630C00304000 | 2023-02-07 12:55PM EST | 2023-06-30 | 24.10 | 23.94 | 24.10 | 0.00 | - | 28 | 201 | 28.64% |
| QQQ230915C00304000 | 2023-02-07 1:58PM EST | 2023-09-15 | 26.51 | 30.03 | 30.33 | 0.00 | - | 3 | 16 | 29.71% |
Putsfor8 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230208P00304000 | 2023-02-08 9:43AM EST | 2023-02-08 | 0.16 | 0.18 | 0.19 | -0.15 | -48.39% | 1,670 | 7,388 | 22.07% |
| QQQ230209P00304000 | 2023-02-08 9:43AM EST | 2023-02-09 | 0.70 | 0.69 | 0.70 | -0.15 | -17.65% | 653 | 1,401 | 24.61% |
| QQQ230210P00304000 | 2023-02-08 9:44AM EST | 2023-02-10 | 1.05 | 1.05 | 1.07 | -0.15 | -12.50% | 843 | 3,892 | 24.37% |
| QQQ230213P00304000 | 2023-02-08 9:43AM EST | 2023-02-13 | 1.50 | 1.49 | 1.52 | -0.14 | -8.54% | 35 | 534 | 20.63% |
| QQQ230214P00304000 | 2023-02-08 9:42AM EST | 2023-02-14 | 2.64 | 2.59 | 2.62 | -0.11 | -4.00% | 17 | 513 | 26.32% |
| QQQ230215P00304000 | 2023-02-08 9:43AM EST | 2023-02-15 | 2.81 | 2.77 | 2.80 | +0.18 | +6.84% | 7 | 264 | 25.68% |
| QQQ230216P00304000 | 2023-02-07 3:47PM EST | 2023-02-16 | 2.85 | 3.12 | 3.15 | 0.00 | - | 712 | 184 | 26.16% |
| QQQ230217P00304000 | 2023-02-08 9:41AM EST | 2023-02-17 | 3.42 | 3.26 | 3.29 | -0.09 | -2.56% | 280 | 2,016 | 25.55% |
| QQQ230224P00304000 | 2023-02-08 9:36AM EST | 2023-02-24 | 4.46 | 4.21 | 4.24 | +0.39 | +9.58% | 1,994 | 9,108 | 23.38% |
| QQQ230303P00304000 | 2023-02-08 9:43AM EST | 2023-03-03 | 5.10 | 5.05 | 5.07 | +0.30 | +6.25% | 23 | 1,187 | 22.42% |
| QQQ230310P00304000 | 2023-02-08 9:31AM EST | 2023-03-10 | 6.26 | 6.05 | 6.08 | +0.05 | +0.81% | 1 | 193 | 22.64% |
| QQQ230317P00304000 | 2023-02-08 9:32AM EST | 2023-03-17 | 7.27 | 7.04 | 7.07 | +0.42 | +6.13% | 1 | 3,531 | 23.02% |
| QQQ230324P00304000 | 2023-02-08 9:32AM EST | 2023-03-24 | 8.27 | 8.12 | 8.16 | +0.26 | +3.25% | 5 | 199 | 23.74% |
| QQQ230331P00304000 | 2023-02-08 9:43AM EST | 2023-03-31 | 8.70 | 8.59 | 8.62 | +0.51 | +6.23% | 5 | 858 | 23.09% |
| QQQ230421P00304000 | 2023-02-08 9:43AM EST | 2023-04-21 | 10.21 | 10.16 | 10.21 | -0.08 | -0.78% | 133 | 6,521 | 22.44% |
| QQQ230519P00304000 | 2023-02-08 9:34AM EST | 2023-05-19 | 12.62 | 12.28 | 12.34 | +0.68 | +5.70% | 11 | 311 | 22.43% |
| QQQ230616P00304000 | 2023-02-07 4:10PM EST | 2023-06-16 | 13.88 | 13.80 | 13.85 | 0.00 | - | 85 | 87 | 21.94% |
| QQQ230630P00304000 | 2023-02-07 12:29PM EST | 2023-06-30 | 16.40 | 14.33 | 14.41 | 0.00 | - | 27 | 239 | 21.58% |
| QQQ231215P00304000 | 2023-02-07 1:14PM EST | 2023-12-15 | 21.30 | 20.94 | 21.04 | 0.00 | - | 100 | 188 | 20.56% |
© 2023 Yahoo. All rights reserved.
