Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:362.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00362000 | 2023-12-08 2:39PM EST | 2023-12-11 | 30.27 | 30.00 | 30.16 | +7.63 | +33.70% | 2 | 0 | 0.00% |
| QQQ231212C00362000 | 2023-12-06 10:10AM EST | 2023-12-12 | 26.75 | 30.07 | 30.23 | 0.00 | - | 1 | 1 | 39.45% |
| QQQ231214C00362000 | 2023-12-06 12:50PM EST | 2023-12-14 | 25.50 | 30.32 | 30.49 | 0.00 | - | 4 | 5 | 40.14% |
| QQQ231215C00362000 | 2023-12-08 3:01PM EST | 2023-12-15 | 30.96 | 30.38 | 30.53 | +1.98 | +6.83% | 4 | 2,501 | 37.48% |
| QQQ231222C00362000 | 2023-12-04 2:36PM EST | 2023-12-22 | 24.72 | 30.42 | 30.64 | 0.00 | - | 1 | 28 | 26.91% |
| QQQ231229C00362000 | 2023-12-07 1:16PM EST | 2023-12-29 | 29.93 | 30.87 | 31.05 | +0.38 | +1.29% | 1 | 446 | 25.07% |
| QQQ240105C00362000 | 2023-12-08 3:23PM EST | 2024-01-05 | 31.65 | 31.48 | 31.68 | +1.58 | +5.25% | 1 | 12 | 25.01% |
| QQQ240119C00362000 | 2023-12-08 4:09PM EST | 2024-01-19 | 32.84 | 32.87 | 33.07 | +4.69 | +16.66% | 8 | 4,761 | 25.12% |
| QQQ240216C00362000 | 2023-12-06 11:17AM EST | 2024-02-16 | 33.02 | 36.02 | 36.25 | 0.00 | - | 1 | 14 | 26.15% |
| QQQ240315C00362000 | 2023-12-07 12:53PM EST | 2024-03-15 | 38.01 | 38.89 | 39.11 | 0.00 | - | 4 | 3,547 | 26.60% |
| QQQ240621C00362000 | 2023-12-06 9:36AM EST | 2024-06-21 | 46.01 | 47.88 | 48.15 | 0.00 | - | 2 | 778 | 28.01% |
| QQQ240628C00362000 | 2023-12-08 10:25AM EST | 2024-06-28 | 48.65 | 48.14 | 48.42 | +2.14 | +4.60% | 100 | 108 | 27.78% |
| QQQ240930C00362000 | 2023-10-19 10:15AM EST | 2024-09-30 | 40.86 | 52.20 | 52.88 | 0.00 | - | 2 | 0 | 26.48% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00362000 | 2023-12-08 3:04PM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 239 | 39.06% |
| QQQ231212P00362000 | 2023-12-08 4:14PM EST | 2023-12-12 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 41 | 44 | 36.33% |
| QQQ231213P00362000 | 2023-12-06 1:32PM EST | 2023-12-13 | 0.12 | 0.03 | 0.04 | 0.00 | - | 73 | 109 | 32.42% |
| QQQ231214P00362000 | 2023-12-07 3:21PM EST | 2023-12-14 | 0.12 | 0.05 | 0.06 | 0.00 | - | 17 | 62 | 30.66% |
| QQQ231215P00362000 | 2023-12-08 2:54PM EST | 2023-12-15 | 0.06 | 0.07 | 0.08 | -0.09 | -60.00% | 1,439 | 8,804 | 29.10% |
| QQQ231222P00362000 | 2023-12-08 3:27PM EST | 2023-12-22 | 0.20 | 0.20 | 0.21 | -0.15 | -42.86% | 11 | 443 | 23.02% |
| QQQ231229P00362000 | 2023-12-08 4:01PM EST | 2023-12-29 | 0.36 | 0.35 | 0.37 | -0.22 | -37.93% | 133 | 2,526 | 20.66% |
| QQQ240105P00362000 | 2023-12-08 10:50AM EST | 2024-01-05 | 0.69 | 0.58 | 0.60 | -0.25 | -26.60% | 16 | 190 | 19.70% |
| QQQ240112P00362000 | 2023-12-08 2:43PM EST | 2024-01-12 | 0.92 | 0.89 | 0.92 | -0.31 | -25.20% | 82 | 62 | 19.47% |
| QQQ240119P00362000 | 2023-12-08 2:25PM EST | 2024-01-19 | 1.20 | 1.17 | 1.19 | -0.34 | -22.08% | 166 | 2,663 | 18.98% |
| QQQ240216P00362000 | 2023-12-08 3:31PM EST | 2024-02-16 | 2.75 | 2.76 | 2.79 | -0.54 | -16.41% | 4 | 317 | 19.10% |
| QQQ240315P00362000 | 2023-12-08 3:58PM EST | 2024-03-15 | 4.18 | 4.19 | 4.22 | -1.31 | -23.86% | 3 | 3,699 | 18.86% |
| QQQ240621P00362000 | 2023-12-08 11:56AM EST | 2024-06-21 | 9.27 | 8.88 | 8.99 | -1.54 | -14.25% | 20 | 1,336 | 18.83% |
| QQQ240628P00362000 | 2023-11-22 2:03PM EST | 2024-06-28 | 10.09 | 9.16 | 9.33 | 0.00 | - | 2 | 27 | 18.86% |
| QQQ240930P00362000 | 2023-11-17 2:24PM EST | 2024-09-30 | 13.28 | 12.83 | 13.09 | -1.67 | -11.17% | 1 | 4 | 18.77% |
© 2023 Yahoo. All rights reserved.