UK markets open in 5 hours 28 minutes
NIKKEI 225
27,393.24 +30.49 (+0.11%) HANG SENG
22,614.49 +47.71 (+0.21%) CRUDE OIL
81.22 +0.21 (+0.26%) GOLD FUTURES
1,929.20 -0.80 (-0.04%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,360.67 -447.22 (-2.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:315.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127C00315000 | 2023-01-26 11:04AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 833 | 51.56% |
| QQQ230203C00315000 | 2023-01-26 4:06PM EST | 2023-02-03 | 0.18 | 0.16 | 0.18 | +0.09 | +100.00% | 184 | 808 | 26.95% |
| QQQ230210C00315000 | 2023-01-26 3:41PM EST | 2023-02-10 | 0.39 | 0.37 | 0.40 | +0.17 | +77.27% | 4,253 | 976 | 23.15% |
| QQQ230217C00315000 | 2023-01-26 4:13PM EST | 2023-02-17 | 0.79 | 0.79 | 0.82 | +0.41 | +107.89% | 1,119 | 3,562 | 22.79% |
| QQQ230224C00315000 | 2023-01-26 4:01PM EST | 2023-02-24 | 1.16 | 1.07 | 1.09 | +0.63 | +118.87% | 362 | 995 | 21.52% |
| QQQ230303C00315000 | 2023-01-26 4:01PM EST | 2023-03-03 | 1.51 | 1.42 | 1.46 | +0.79 | +109.72% | 764 | 950 | 21.14% |
| QQQ230317C00315000 | 2023-01-26 4:13PM EST | 2023-03-17 | 2.36 | 2.34 | 2.39 | +0.97 | +69.78% | 434 | 29,631 | 21.30% |
| QQQ230331C00315000 | 2023-01-26 4:01PM EST | 2023-03-31 | 3.23 | 3.06 | 3.13 | +1.62 | +100.62% | 144 | 1,296 | 20.93% |
| QQQ230421C00315000 | 2023-01-26 4:00PM EST | 2023-04-21 | 4.58 | 4.31 | 4.40 | +1.64 | +55.78% | 595 | 1,153 | 21.05% |
| QQQ230519C00315000 | 2023-01-26 2:38PM EST | 2023-05-19 | 6.01 | 6.20 | 6.34 | +1.98 | +49.13% | 19 | 12,903 | 21.79% |
| QQQ230616C00315000 | 2023-01-26 4:11PM EST | 2023-06-16 | 8.14 | 8.01 | 8.18 | +1.99 | +32.36% | 698 | 24,835 | 22.35% |
| QQQ230630C00315000 | 2023-01-26 12:39PM EST | 2023-06-30 | 7.90 | 8.59 | 8.78 | +1.99 | +33.67% | 30 | 2,123 | 22.18% |
| QQQ230915C00315000 | 2023-01-26 3:40PM EST | 2023-09-15 | 13.42 | 13.41 | 13.65 | +2.42 | +22.00% | 161 | 10,303 | 23.67% |
| QQQ230929C00315000 | 2023-01-24 4:12PM EST | 2023-09-29 | 13.46 | 14.05 | 14.33 | 0.00 | - | 53 | 598 | 23.73% |
| QQQ231215C00315000 | 2023-01-26 2:45PM EST | 2023-12-15 | 18.47 | 18.69 | 19.00 | +2.67 | +16.90% | 12 | 5,198 | 25.05% |
| QQQ231229C00315000 | 2023-01-26 3:34PM EST | 2023-12-29 | 19.27 | 18.24 | 20.42 | +5.52 | +40.15% | 1 | 8 | 25.81% |
| QQQ240119C00315000 | 2023-01-26 2:25PM EST | 2024-01-19 | 19.84 | 20.18 | 20.52 | +4.50 | +29.34% | 117 | 1,709 | 25.13% |
| QQQ240315C00315000 | 2023-01-13 9:50AM EST | 2024-03-15 | 18.42 | 23.28 | 23.69 | 0.00 | - | 1 | 42 | 25.93% |
| QQQ240621C00315000 | 2023-01-25 10:34AM EST | 2024-06-21 | 22.97 | 27.78 | 28.60 | 0.00 | - | 7 | 711 | 26.88% |
| QQQ241220C00315000 | 2023-01-26 9:35AM EST | 2024-12-20 | 35.25 | 35.11 | 36.16 | +4.09 | +13.13% | 5 | 158 | 27.77% |
| QQQ250117C00315000 | 2023-01-23 3:46PM EST | 2025-01-17 | 35.05 | 34.64 | 38.52 | 0.00 | - | 2,000 | 2,089 | 28.66% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127P00315000 | 2023-01-23 10:01AM EST | 2023-01-27 | 28.70 | 21.41 | 22.87 | 0.00 | - | 4 | 0 | 93.46% |
| QQQ230203P00315000 | 2023-01-11 9:48AM EST | 2023-02-03 | 24.48 | 21.95 | 22.84 | -15.89 | -39.36% | 2 | 0 | 41.97% |
| QQQ230210P00315000 | 2023-01-17 10:57AM EST | 2023-02-10 | 34.08 | 22.28 | 22.61 | 0.00 | - | 21 | 0 | 28.76% |
| QQQ230217P00315000 | 2023-01-26 3:53PM EST | 2023-02-17 | 22.57 | 22.50 | 22.81 | -4.48 | -16.56% | 135 | 1,702 | 25.12% |
| QQQ230224P00315000 | 2023-01-26 3:54PM EST | 2023-02-24 | 22.66 | 22.62 | 22.93 | -7.11 | -23.88% | 9 | 510 | 22.55% |
| QQQ230317P00315000 | 2023-01-26 2:44PM EST | 2023-03-17 | 23.70 | 23.28 | 23.49 | -9.80 | -29.25% | 115 | 82 | 19.36% |
| QQQ230331P00315000 | 2023-01-26 12:45PM EST | 2023-03-31 | 25.30 | 23.85 | 24.10 | -2.70 | -9.64% | 28 | 282 | 18.99% |
| QQQ230421P00315000 | 2023-01-26 4:00PM EST | 2023-04-21 | 23.97 | 24.45 | 24.74 | -7.66 | -24.22% | 11 | 5,051 | 18.06% |
| QQQ230519P00315000 | 2023-01-26 9:32AM EST | 2023-05-19 | 25.79 | 25.47 | 25.78 | -8.11 | -23.92% | 4 | 4 | 17.74% |
| QQQ230616P00315000 | 2023-01-26 11:33AM EST | 2023-06-16 | 28.56 | 26.34 | 26.66 | -1.31 | -4.39% | 4 | 5,292 | 17.37% |
| QQQ230630P00315000 | 2023-01-26 3:00PM EST | 2023-06-30 | 27.21 | 26.75 | 27.09 | -4.79 | -14.97% | 5 | 102 | 17.24% |
| QQQ230915P00315000 | 2023-01-26 3:00PM EST | 2023-09-15 | 29.48 | 29.02 | 29.44 | -9.06 | -23.51% | 9 | 2,311 | 16.97% |
| QQQ230929P00315000 | 2023-01-23 10:57AM EST | 2023-09-29 | 33.19 | 29.41 | 29.91 | 0.00 | - | 6 | 18 | 17.02% |
| QQQ231215P00315000 | 2023-01-26 10:13AM EST | 2023-12-15 | 32.92 | 31.20 | 32.00 | -9.28 | -21.99% | 13 | 1,663 | 16.92% |
| QQQ240119P00315000 | 2023-01-26 3:20PM EST | 2024-01-19 | 32.45 | 32.13 | 32.84 | -2.84 | -8.05% | 24 | 1,370 | 16.85% |
| QQQ240315P00315000 | 2023-01-19 2:43PM EST | 2024-03-15 | 44.01 | 33.59 | 34.05 | 0.00 | - | 6 | 24 | 16.69% |
| QQQ240621P00315000 | 2022-12-28 11:42AM EST | 2024-06-21 | 58.92 | 35.73 | 36.27 | 0.00 | - | 1 | 1,330 | 16.68% |
| QQQ241220P00315000 | 2023-01-26 12:11PM EST | 2024-12-20 | 39.86 | 39.23 | 39.89 | -1.38 | -3.35% | 5 | 1,093 | 16.64% |
| QQQ250117P00315000 | 2023-01-26 11:06AM EST | 2025-01-17 | 41.43 | 38.63 | 41.33 | -4.10 | -9.01% | 3 | 288 | 17.20% |
© 2023 Yahoo. All rights reserved.
