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
32,783.18 -2,122.71 (-6.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:352.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00352000 | 2023-12-07 12:47PM EST | 2023-12-11 | 38.58 | 42.59 | 43.87 | 0.00 | - | 2 | 1 | 124.02% |
| QQQ231212C00352000 | 2023-12-05 12:04PM EST | 2023-12-12 | 35.05 | 43.64 | 43.79 | 0.00 | - | - | 6 | 79.39% |
| QQQ231213C00352000 | 2023-12-08 9:59AM EST | 2023-12-13 | 38.08 | 43.70 | 43.85 | 0.00 | - | - | 1 | 67.77% |
| QQQ231215C00352000 | 2023-12-08 3:50PM EST | 2023-12-15 | 41.71 | 43.91 | 44.07 | +0.92 | +2.26% | 3 | 2,534 | 58.64% |
| QQQ231222C00352000 | 2023-12-06 9:30AM EST | 2023-12-22 | 38.81 | 43.80 | 44.25 | 0.00 | - | 2 | 4 | 41.43% |
| QQQ231229C00352000 | 2023-12-04 10:26AM EST | 2023-12-29 | 32.95 | 44.09 | 44.50 | 0.00 | - | 3 | 334 | 35.19% |
| QQQ240105C00352000 | 2023-12-08 3:55PM EST | 2024-01-05 | 41.53 | 44.60 | 44.97 | 0.00 | - | - | 1 | 33.15% |
| QQQ240119C00352000 | 2023-12-11 4:06PM EST | 2024-01-19 | 45.72 | 45.72 | 45.97 | +4.72 | +11.51% | 1 | 637 | 31.01% |
| QQQ240315C00352000 | 2023-12-11 10:52AM EST | 2024-03-15 | 49.99 | 50.79 | 51.05 | +4.71 | +10.40% | 1 | 2,326 | 30.18% |
| QQQ240621C00352000 | 2023-12-05 3:01PM EST | 2024-06-21 | 57.27 | 58.86 | 59.18 | +5.01 | +9.59% | 5 | 10 | 30.39% |
| QQQ240628C00352000 | 2023-11-17 10:45AM EST | 2024-06-28 | 52.20 | 59.04 | 59.39 | 0.00 | - | 10 | 14 | 30.08% |
| QQQ240930C00352000 | 2023-11-07 3:30PM EST | 2024-09-30 | 50.92 | 61.75 | 62.28 | 0.00 | - | 1 | 1 | 27.28% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00352000 | 2023-12-08 10:06AM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 367 | 73.44% |
| QQQ231212P00352000 | 2023-12-08 10:44AM EST | 2023-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 51.56% |
| QQQ231213P00352000 | 2023-12-07 10:06AM EST | 2023-12-13 | 0.06 | 0.01 | 0.02 | 0.00 | - | 15 | 47 | 48.44% |
| QQQ231214P00352000 | 2023-12-07 4:00PM EST | 2023-12-14 | 0.07 | 0.01 | 0.02 | 0.00 | - | 6 | 26 | 41.80% |
| QQQ231215P00352000 | 2023-12-11 4:04PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 42 | 9,689 | 39.06% |
| QQQ231222P00352000 | 2023-12-11 2:59PM EST | 2023-12-22 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 25 | 271 | 28.52% |
| QQQ231229P00352000 | 2023-12-11 3:38PM EST | 2023-12-29 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 36 | 1,026 | 24.22% |
| QQQ240105P00352000 | 2023-12-11 1:44PM EST | 2024-01-05 | 0.24 | 0.22 | 0.23 | -0.36 | -60.00% | 41 | 499 | 22.63% |
| QQQ240119P00352000 | 2023-12-11 3:58PM EST | 2024-01-19 | 0.53 | 0.51 | 0.53 | -0.16 | -23.19% | 256 | 2,166 | 21.24% |
| QQQ240315P00352000 | 2023-12-08 3:27PM EST | 2024-03-15 | 3.04 | 2.54 | 2.57 | +0.04 | +1.33% | 1 | 1,862 | 20.33% |
| QQQ240621P00352000 | 2023-12-11 12:26PM EST | 2024-06-21 | 6.71 | 6.44 | 6.53 | -1.03 | -13.31% | 102 | 1,323 | 20.00% |
| QQQ240628P00352000 | 2023-11-10 1:43PM EST | 2024-06-28 | 11.61 | 7.35 | 7.49 | 0.00 | - | 1 | 5 | 20.83% |
| QQQ240930P00352000 | 2023-12-08 10:31AM EST | 2024-09-30 | 11.00 | 9.94 | 10.16 | 0.00 | - | 1 | 22 | 19.76% |
© 2023 Yahoo. All rights reserved.