UK markets open in 5 hours 27 minutes
NIKKEI 225
27,387.02 +24.27 (+0.09%) HANG SENG
22,626.01 +59.23 (+0.26%) 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
18,356.84 -454.42 (-2.42%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:355.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127C00355000 | 2022-12-20 3:10PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 118.75% |
| QQQ230217C00355000 | 2023-01-26 3:44PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 931 | 28.13% |
| QQQ230224C00355000 | 2023-01-23 1:22PM EST | 2023-02-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 50 | 26.47% |
| QQQ230317C00355000 | 2023-01-25 3:15PM EST | 2023-03-17 | 0.05 | 0.07 | 0.08 | 0.00 | - | 10 | 6,476 | 21.88% |
| QQQ230331C00355000 | 2023-01-18 1:46PM EST | 2023-03-31 | 0.05 | 0.10 | 0.15 | 0.00 | - | 2 | 199 | 21.00% |
| QQQ230421C00355000 | 2023-01-26 2:08PM EST | 2023-04-21 | 0.16 | 0.18 | 0.24 | +0.04 | +33.33% | 23 | 79 | 19.51% |
| QQQ230616C00355000 | 2023-01-26 1:31PM EST | 2023-06-16 | 0.75 | 0.75 | 0.82 | +0.35 | +87.50% | 1,083 | 7,050 | 18.85% |
| QQQ230630C00355000 | 2023-01-26 3:59PM EST | 2023-06-30 | 1.02 | 0.91 | 1.00 | +0.24 | +30.77% | 5 | 542 | 18.74% |
| QQQ230915C00355000 | 2023-01-26 2:23PM EST | 2023-09-15 | 2.50 | 2.57 | 2.75 | +0.85 | +51.52% | 1 | 207 | 19.69% |
| QQQ230929C00355000 | 2023-01-24 1:52PM EST | 2023-09-29 | 2.83 | 2.89 | 3.09 | +0.22 | +8.43% | 6 | 80 | 19.78% |
| QQQ231215C00355000 | 2023-01-26 2:42PM EST | 2023-12-15 | 5.33 | 5.32 | 5.62 | +1.59 | +42.51% | 3 | 822 | 20.95% |
| QQQ231229C00355000 | 2023-01-09 10:35AM EST | 2023-12-29 | 5.00 | 3.50 | 8.00 | 0.00 | - | - | 1 | 23.43% |
| QQQ240119C00355000 | 2023-01-25 2:20PM EST | 2024-01-19 | 5.33 | 6.34 | 6.67 | 0.00 | - | 8 | 5,386 | 21.19% |
| QQQ240315C00355000 | 2023-01-09 10:29AM EST | 2024-03-15 | 7.17 | 8.49 | 8.89 | 0.00 | - | 10 | 18 | 22.06% |
| QQQ240621C00355000 | 2023-01-23 11:15AM EST | 2024-06-21 | 12.14 | 12.24 | 12.72 | -0.06 | -0.49% | 1 | 206 | 23.19% |
| QQQ241220C00355000 | 2023-01-25 3:49PM EST | 2024-12-20 | 17.08 | 18.86 | 19.48 | 0.00 | - | 24 | 143 | 24.60% |
| QQQ250117C00355000 | 2023-01-25 3:26PM EST | 2025-01-17 | 17.50 | 18.58 | 21.52 | 0.00 | - | 286 | 396 | 25.44% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230127P00355000 | 2022-12-22 9:37AM EST | 2023-01-27 | 86.06 | 72.34 | 72.54 | 0.00 | - | - | 0 | 487.26% |
| QQQ230217P00355000 | 2023-01-26 3:01PM EST | 2023-02-17 | 61.80 | 60.21 | 64.07 | -5.44 | -8.09% | 1 | 0 | 61.65% |
| QQQ230317P00355000 | 2023-01-26 4:09PM EST | 2023-03-17 | 62.06 | 61.70 | 63.56 | -4.59 | -6.89% | 6 | 1 | 38.40% |
| QQQ230331P00355000 | 2023-01-25 11:51AM EST | 2023-03-31 | 69.97 | 62.12 | 62.56 | 0.00 | - | 1 | 1 | 28.57% |
| QQQ230616P00355000 | 2023-01-26 9:33AM EST | 2023-06-16 | 63.11 | 61.94 | 62.65 | -3.95 | -5.89% | 2 | 63 | 19.67% |
| QQQ230630P00355000 | 2023-01-23 11:23AM EST | 2023-06-30 | 65.63 | 61.88 | 62.67 | 0.00 | - | 1 | 2 | 18.84% |
| QQQ230915P00355000 | 2023-01-25 1:15PM EST | 2023-09-15 | 69.10 | 60.13 | 64.08 | 0.00 | - | 50 | 14 | 19.04% |
| QQQ231215P00355000 | 2023-01-19 3:46PM EST | 2023-12-15 | 78.20 | 60.85 | 63.93 | 0.00 | - | 30 | 8 | 15.88% |
| QQQ240119P00355000 | 2023-01-25 4:01PM EST | 2024-01-19 | 67.10 | 60.00 | 64.94 | 0.00 | - | 210 | 36 | 16.74% |
| QQQ240315P00355000 | 2023-01-03 9:31AM EST | 2024-03-15 | 86.87 | 61.05 | 63.16 | 0.00 | - | 1 | 0 | 12.65% |
| QQQ240621P00355000 | 2023-01-04 9:31AM EST | 2024-06-21 | 89.19 | 62.32 | 64.19 | 0.00 | - | 1 | 0 | 13.01% |
| QQQ241220P00355000 | 2023-01-13 9:35AM EST | 2024-12-20 | 78.90 | 63.91 | 66.19 | 0.00 | - | 2 | 1,285 | 13.34% |
| QQQ250117P00355000 | 2023-01-25 11:23AM EST | 2025-01-17 | 72.50 | 63.36 | 67.30 | 0.00 | - | 2 | 76 | 14.09% |
© 2023 Yahoo. All rights reserved.
