UK markets closed
NIKKEI 225
32,791.80 +483.94 (+1.50%) HANG SENG
16,201.49 -132.88 (-0.81%) CRUDE OIL
71.40 +0.17 (+0.24%) GOLD FUTURES
1,997.60 -16.90 (-0.84%) DOW
36,404.93 +157.06 (+0.43%) Bitcoin GBP
32,827.08 -2,114.89 (-6.05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:349.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00349000 | 2023-12-04 9:52AM EST | 2023-12-11 | 43.56 | 45.59 | 47.42 | +6.69 | +18.14% | 5 | 3 | 159.08% |
| QQQ231215C00349000 | 2023-12-08 1:43PM EST | 2023-12-15 | 42.75 | 46.90 | 47.07 | 0.00 | - | 1 | 2,316 | 62.01% |
| QQQ231222C00349000 | 2023-11-16 1:44PM EST | 2023-12-22 | 38.42 | 46.79 | 47.24 | 0.00 | - | - | 1 | 43.70% |
| QQQ231229C00349000 | 2023-12-01 11:43AM EST | 2023-12-29 | 41.33 | 47.07 | 47.48 | 0.00 | - | 5 | 368 | 37.01% |
| QQQ240105C00349000 | 2023-12-08 11:11AM EST | 2024-01-05 | 43.68 | 47.54 | 47.93 | 0.00 | - | - | 13 | 34.73% |
| QQQ240315C00349000 | 2023-11-24 11:28AM EST | 2024-03-15 | 48.86 | 53.50 | 53.77 | 0.00 | - | 53 | 216 | 30.99% |
| QQQ240328C00349000 | 2023-11-27 1:06PM EST | 2024-03-28 | 51.16 | 54.13 | 54.42 | 0.00 | - | 1 | 26 | 30.16% |
| QQQ240621C00349000 | 2023-11-27 1:01PM EST | 2024-06-21 | 57.71 | 61.37 | 61.69 | 0.00 | - | 1 | 8 | 30.94% |
| QQQ240628C00349000 | 2023-11-28 12:10PM EST | 2024-06-28 | 58.01 | 61.54 | 61.89 | 0.00 | - | 1 | 12 | 30.61% |
| QQQ240930C00349000 | 2023-11-01 10:08AM EST | 2024-09-30 | 40.96 | 64.01 | 64.94 | 0.00 | - | 2 | 1 | 27.91% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00349000 | 2023-12-08 9:32AM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 43 | 78.13% |
| QQQ231212P00349000 | 2023-12-08 10:06AM EST | 2023-12-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 300 | 56.25% |
| QQQ231213P00349000 | 2023-12-08 10:13AM EST | 2023-12-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 48.44% |
| QQQ231214P00349000 | 2023-12-08 3:35PM EST | 2023-12-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 446 | 44.53% |
| QQQ231215P00349000 | 2023-12-11 2:10PM EST | 2023-12-15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 3,845 | 41.80% |
| QQQ231222P00349000 | 2023-12-11 1:04PM EST | 2023-12-22 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 11 | 96 | 29.79% |
| QQQ231229P00349000 | 2023-12-11 3:38PM EST | 2023-12-29 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 46 | 958 | 25.49% |
| QQQ240105P00349000 | 2023-12-11 1:05PM EST | 2024-01-05 | 0.20 | 0.19 | 0.20 | -0.10 | -33.33% | 2 | 62 | 23.49% |
| QQQ240315P00349000 | 2023-12-08 10:34AM EST | 2024-03-15 | 2.35 | 2.30 | 2.33 | -0.51 | -17.83% | 70 | 1,409 | 20.76% |
| QQQ240328P00349000 | 2023-12-11 2:07PM EST | 2024-03-28 | 2.90 | 2.78 | 2.91 | -1.44 | -33.18% | 12 | 90 | 20.85% |
| QQQ240621P00349000 | 2023-12-11 11:50AM EST | 2024-06-21 | 6.37 | 6.02 | 6.10 | -0.27 | -4.07% | 173 | 309 | 20.32% |
| QQQ240628P00349000 | 2023-11-29 9:35AM EST | 2024-06-28 | 7.04 | 6.25 | 6.40 | 0.00 | - | 10 | 97 | 20.36% |
| QQQ240930P00349000 | 2023-11-16 1:56PM EST | 2024-09-30 | 12.47 | 9.47 | 9.63 | 0.00 | - | 5 | 63 | 20.05% |
© 2023 Yahoo. All rights reserved.