UK Markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
81.92 +1.37 (+1.70%) GOLD FUTURES
1,815.10 +55.20 (+3.14%) DOW
34,335.84 -253.93 (-0.73%) BTC-GBP
13,846.27 +85.93 (+0.62%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EST. Market open.
Strike:365.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00365000 | 2022-08-11 10:53AM EST | 2022-12-16 | 5.83 | 5.67 | 5.73 | +1.50 | +34.64% | 13 | 3,569 | 103.30% |
| QQQ221230C00365000 | 2022-08-11 10:17AM EST | 2022-12-30 | 6.82 | 6.42 | 6.50 | +2.21 | +47.94% | 30 | 469 | 78.78% |
| QQQ230120C00365000 | 2022-08-11 12:33PM EST | 2023-01-20 | 8.15 | 7.80 | 7.87 | +2.10 | +34.71% | 169 | 2,498 | 64.83% |
| QQQ230317C00365000 | 2022-08-10 10:26AM EST | 2023-03-17 | 11.88 | 11.88 | 11.95 | +1.23 | +11.55% | 447 | 2,173 | 53.00% |
| QQQ230331C00365000 | 2022-08-04 9:42AM EST | 2023-03-31 | 11.69 | 12.65 | 12.76 | 0.00 | - | - | 155 | 51.25% |
| QQQ230616C00365000 | 2022-08-11 12:37PM EST | 2023-06-16 | 18.20 | 17.41 | 17.78 | +3.65 | +25.09% | 5,000 | 3,929 | 46.84% |
| QQQ230630C00365000 | 2022-08-11 9:29AM EST | 2023-06-30 | 19.79 | 17.98 | 18.43 | +5.80 | +41.46% | 1 | 267 | 46.07% |
| QQQ231215C00365000 | 2022-08-10 2:52PM EST | 2023-12-15 | 27.80 | 27.40 | 27.87 | +3.85 | +16.08% | 3,000 | 4,648 | 42.87% |
| QQQ240119C00365000 | 2022-08-11 9:30AM EST | 2024-01-19 | 31.16 | 28.83 | 29.42 | +6.10 | +24.34% | 10 | 808 | 42.31% |
| QQQ240621C00365000 | 2022-08-10 1:28PM EST | 2024-06-21 | 36.30 | 35.67 | 36.78 | +5.04 | +16.12% | - | 135 | 41.29% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00365000 | 2022-07-21 10:52AM EST | 2022-12-16 | 61.80 | 44.08 | 44.20 | 0.00 | - | 2 | 3,453 | 0.00% |
| QQQ221230P00365000 | 2022-08-04 1:52PM EST | 2022-12-30 | 45.40 | 44.61 | 44.75 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ230120P00365000 | 2022-08-10 2:00PM EST | 2023-01-20 | 45.36 | 45.38 | 45.52 | -7.19 | -13.68% | 11 | 3,221 | 0.00% |
| QQQ230317P00365000 | 2022-07-29 1:21PM EST | 2023-03-17 | 55.05 | 47.90 | 48.04 | 0.00 | - | - | 56 | 0.00% |
| QQQ230616P00365000 | 2022-08-08 9:03AM EST | 2023-06-16 | 50.17 | 50.95 | 51.34 | 0.00 | - | 20 | 3,522 | 0.00% |
| QQQ230630P00365000 | 2022-07-13 8:53AM EST | 2023-06-30 | 82.85 | 51.26 | 51.97 | 0.00 | - | - | 2 | 0.00% |
| QQQ231215P00365000 | 2022-07-20 11:27AM EST | 2023-12-15 | 69.61 | 56.03 | 56.76 | 0.00 | - | 2 | 1,645 | 0.00% |
| QQQ240119P00365000 | 2022-08-03 11:01AM EST | 2024-01-19 | 59.20 | 57.07 | 57.77 | 0.00 | - | 1 | 246 | 0.00% |
| QQQ240621P00365000 | 2022-07-22 8:50AM EST | 2024-06-21 | 70.00 | 60.06 | 61.25 | 0.00 | - | - | 122 | 0.00% |
© 2022 Yahoo. All rights reserved.
