UK markets open in 5 hours 28 minutes
NIKKEI 225
27,388.66 +25.91 (+0.09%) HANG SENG
22,608.35 +41.57 (+0.18%) CRUDE OIL
81.21 +0.20 (+0.25%) GOLD FUTURES
1,928.40 -1.60 (-0.08%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,356.79 -447.26 (-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:335.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127C00335000 | 2023-01-04 12:19PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 38 | 84.38% |
| QQQ230203C00335000 | 2023-01-26 3:37PM EST | 2023-02-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 172 | 35.55% |
| QQQ230210C00335000 | 2023-01-26 3:54PM EST | 2023-02-10 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 161 | 27.54% |
| QQQ230217C00335000 | 2023-01-26 3:55PM EST | 2023-02-17 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 26 | 2,055 | 24.85% |
| QQQ230224C00335000 | 2023-01-26 1:57PM EST | 2023-02-24 | 0.09 | 0.11 | 0.13 | +0.01 | +12.50% | 71 | 109 | 22.46% |
| QQQ230303C00335000 | 2023-01-26 3:57PM EST | 2023-03-03 | 0.18 | 0.16 | 0.21 | +0.12 | +200.00% | 15 | 78 | 21.73% |
| QQQ230317C00335000 | 2023-01-26 4:04PM EST | 2023-03-17 | 0.39 | 0.36 | 0.38 | +0.19 | +95.00% | 108 | 27,396 | 20.46% |
| QQQ230331C00335000 | 2023-01-26 12:59PM EST | 2023-03-31 | 0.46 | 0.55 | 0.59 | +0.16 | +53.33% | 22 | 565 | 19.72% |
| QQQ230421C00335000 | 2023-01-26 3:59PM EST | 2023-04-21 | 1.05 | 0.98 | 1.03 | +0.41 | +64.06% | 5 | 76 | 19.39% |
| QQQ230519C00335000 | 2023-01-26 4:12PM EST | 2023-05-19 | 1.84 | 1.80 | 1.89 | +0.64 | +53.33% | 20 | 26,153 | 19.73% |
| QQQ230616C00335000 | 2023-01-26 1:15PM EST | 2023-06-16 | 2.37 | 2.72 | 2.85 | +0.42 | +21.54% | 103 | 4,354 | 20.01% |
| QQQ230630C00335000 | 2023-01-26 3:46PM EST | 2023-06-30 | 3.09 | 3.10 | 3.24 | +0.89 | +40.45% | 38 | 3,365 | 19.92% |
| QQQ230915C00335000 | 2023-01-26 2:22PM EST | 2023-09-15 | 6.18 | 6.34 | 6.59 | +0.84 | +15.73% | 31 | 292 | 21.29% |
| QQQ230929C00335000 | 2023-01-24 9:49AM EST | 2023-09-29 | 6.38 | 6.86 | 7.12 | 0.00 | - | 1 | 178 | 21.38% |
| QQQ231215C00335000 | 2023-01-25 10:34AM EST | 2023-12-15 | 7.75 | 10.56 | 10.91 | 0.00 | - | 3 | 2,642 | 22.74% |
| QQQ231229C00335000 | 2023-01-25 9:44AM EST | 2023-12-29 | 8.63 | 10.23 | 12.17 | 0.00 | - | 5 | 7 | 23.53% |
| QQQ240119C00335000 | 2023-01-25 3:51PM EST | 2024-01-19 | 10.96 | 11.91 | 12.27 | +0.71 | +6.93% | 30 | 4,064 | 22.93% |
| QQQ240315C00335000 | 2022-12-01 1:37PM EST | 2024-03-15 | 23.71 | 10.45 | 11.04 | 0.00 | - | 13 | 15 | 20.21% |
| QQQ240621C00335000 | 2023-01-26 3:59PM EST | 2024-06-21 | 19.65 | 19.10 | 19.59 | +3.25 | +19.82% | 3 | 5,505 | 24.85% |
| QQQ241220C00335000 | 2023-01-18 9:49AM EST | 2024-12-20 | 23.80 | 26.31 | 26.91 | 0.00 | - | 3 | 106 | 26.02% |
| QQQ250117C00335000 | 2023-01-23 9:30AM EST | 2025-01-17 | 23.56 | 26.17 | 28.91 | 0.00 | - | 2 | 12 | 26.74% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127P00335000 | 2023-01-03 1:20PM EST | 2023-01-27 | 72.62 | 40.84 | 43.39 | 0.00 | - | 1 | 0 | 149.71% |
| QQQ230217P00335000 | 2023-01-05 2:14PM EST | 2023-02-17 | 72.30 | 40.53 | 43.88 | 0.00 | - | 1 | 0 | 46.89% |
| QQQ230317P00335000 | 2023-01-25 3:15PM EST | 2023-03-17 | 47.06 | 41.04 | 43.40 | 0.00 | - | 7,367 | 512 | 28.99% |
| QQQ230331P00335000 | 2023-01-25 3:09PM EST | 2023-03-31 | 46.92 | 42.12 | 42.57 | 0.00 | - | 27 | 16 | 21.73% |
| QQQ230421P00335000 | 2023-01-25 11:24AM EST | 2023-04-21 | 51.01 | 41.04 | 43.43 | 0.00 | - | 2 | 1 | 22.35% |
| QQQ230616P00335000 | 2023-01-25 2:12PM EST | 2023-06-16 | 48.09 | 42.34 | 42.75 | 0.00 | - | 3 | 16 | 15.30% |
| QQQ230630P00335000 | 2022-12-16 11:53AM EST | 2023-06-30 | 62.25 | 54.29 | 54.62 | 0.00 | - | 2 | 6 | 35.88% |
| QQQ230915P00335000 | 2023-01-17 12:53PM EST | 2023-09-15 | 53.66 | 43.28 | 43.79 | 0.00 | - | 2 | 10 | 14.30% |
| QQQ230929P00335000 | 2023-01-17 12:52PM EST | 2023-09-29 | 53.85 | 43.47 | 44.01 | 0.00 | - | 2 | 2 | 14.30% |
| QQQ231215P00335000 | 2023-01-25 11:27AM EST | 2023-12-15 | 51.85 | 44.18 | 45.50 | 0.00 | - | 2 | 781 | 14.67% |
| QQQ231229P00335000 | 2023-01-26 10:06AM EST | 2023-12-29 | 46.75 | 43.97 | 46.29 | -5.00 | -9.66% | 8 | 7 | 15.38% |
| QQQ240119P00335000 | 2023-01-26 3:51PM EST | 2024-01-19 | 45.26 | 44.66 | 46.02 | -7.05 | -13.48% | 12 | 1,890 | 14.59% |
| QQQ240315P00335000 | 2023-01-18 12:28PM EST | 2024-03-15 | 57.73 | 45.56 | 46.89 | 0.00 | - | 1 | 18 | 14.55% |
| QQQ240621P00335000 | 2022-12-29 3:01PM EST | 2024-06-21 | 70.44 | 47.14 | 48.83 | 0.00 | - | 1 | 301 | 14.90% |
| QQQ241220P00335000 | 2023-01-19 10:12AM EST | 2024-12-20 | 64.31 | 49.92 | 51.93 | 0.00 | - | 2 | 346 | 15.10% |
| QQQ250117P00335000 | 2023-01-26 11:42AM EST | 2025-01-17 | 53.05 | 49.39 | 53.28 | -9.45 | -15.12% | 2 | 100 | 15.74% |
© 2023 Yahoo. All rights reserved.
