UK Markets open in 1 hr 48 mins
NIKKEI 225
28,035.79 -127.04 (-0.45%) HANG SENG
18,030.37 +732.43 (+4.23%) CRUDE OIL
78.54 +1.30 (+1.68%) GOLD FUTURES
1,753.00 +12.70 (+0.73%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,728.55 +199.62 (+1.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00350000 | 2022-08-11 1:18PM EST | 2022-12-16 | 10.28 | 10.16 | 10.23 | +2.42 | +30.79% | 9,825 | 17,786 | 120.96% |
| QQQ221230C00350000 | 2022-08-11 1:16PM EST | 2022-12-30 | 11.25 | 11.08 | 11.15 | +2.51 | +28.72% | 119 | 6,538 | 94.10% |
| QQQ230120C00350000 | 2022-08-11 1:34PM EST | 2023-01-20 | 12.72 | 12.70 | 12.79 | +2.56 | +25.20% | 7,717 | 30,174 | 77.66% |
| QQQ230317C00350000 | 2022-08-11 1:05PM EST | 2023-03-17 | 17.60 | 17.42 | 17.50 | +3.40 | +23.94% | 56 | 2,110 | 62.87% |
| QQQ230331C00350000 | 2022-08-11 8:42AM EST | 2023-03-31 | 20.02 | 18.26 | 18.37 | +5.14 | +34.54% | 1 | 99 | 60.62% |
| QQQ230616C00350000 | 2022-08-11 10:19AM EST | 2023-06-16 | 23.85 | 23.51 | 23.85 | +3.54 | +17.43% | 6 | 5,555 | 54.44% |
| QQQ230630C00350000 | 2022-08-11 8:53AM EST | 2023-06-30 | 25.85 | 24.01 | 24.40 | +3.25 | +14.38% | 1 | 31 | 53.27% |
| QQQ230915C00350000 | 2022-08-11 12:54PM EST | 2023-09-15 | 29.56 | 28.81 | 29.26 | +2.16 | +7.88% | 7 | 82 | 50.67% |
| QQQ231215C00350000 | 2022-08-10 11:27AM EST | 2023-12-15 | 33.54 | 33.86 | 34.33 | +4.02 | +13.62% | 6 | 5,662 | 48.92% |
| QQQ240119C00350000 | 2022-08-11 1:37PM EST | 2024-01-19 | 35.70 | 35.29 | 35.89 | +3.95 | +12.44% | 6 | 4,720 | 48.13% |
| QQQ240621C00350000 | 2022-08-11 10:19AM EST | 2024-06-21 | 43.18 | 42.30 | 43.20 | +5.09 | +13.36% | 1 | 159 | 46.35% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00350000 | 2022-08-11 11:38AM EST | 2022-12-16 | 33.04 | 33.28 | 33.39 | -3.56 | -9.73% | 1,009 | 13,437 | 0.00% |
| QQQ221230P00350000 | 2022-08-11 11:31AM EST | 2022-12-30 | 32.90 | 34.05 | 34.16 | -1.74 | -5.02% | 7 | 498 | 0.00% |
| QQQ230120P00350000 | 2022-08-11 12:54PM EST | 2023-01-20 | 34.41 | 35.11 | 35.22 | -5.67 | -14.15% | 2 | 17,418 | 0.00% |
| QQQ230317P00350000 | 2022-08-10 2:30PM EST | 2023-03-17 | 37.52 | 38.17 | 38.27 | -5.93 | -13.65% | 5 | 1,191 | 0.00% |
| QQQ230331P00350000 | 2022-08-10 9:21AM EST | 2023-03-31 | 40.14 | 38.81 | 38.93 | -9.43 | -19.02% | 1 | 39 | 0.00% |
| QQQ230616P00350000 | 2022-08-10 9:44AM EST | 2023-06-16 | 42.01 | 41.85 | 42.21 | -5.11 | -10.84% | 1 | 5,632 | 0.00% |
| QQQ230915P00350000 | 2022-08-08 8:31AM EST | 2023-09-15 | 45.93 | 44.71 | 45.38 | 0.00 | - | - | 4 | 0.00% |
| QQQ231215P00350000 | 2022-08-11 9:05AM EST | 2023-12-15 | 45.73 | 47.49 | 48.07 | -6.52 | -12.48% | 4 | 5,003 | 0.00% |
| QQQ240119P00350000 | 2022-08-11 1:33PM EST | 2024-01-19 | 48.69 | 48.47 | 49.18 | -3.82 | -7.27% | 26 | 4,655 | 0.00% |
| QQQ240621P00350000 | 2022-08-11 10:12AM EST | 2024-06-21 | 51.43 | 51.68 | 52.71 | -2.27 | -4.23% | 3 | 88 | 0.00% |
© 2022 Yahoo. All rights reserved.
