Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:369.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00369000 | 2023-12-08 1:31PM EST | 2023-12-11 | 23.43 | 23.01 | 23.17 | +1.78 | +8.22% | 6 | 22 | 12.50% |
| QQQ231212C00369000 | 2023-12-07 11:06AM EST | 2023-12-12 | 20.72 | 19.86 | 19.98 | 0.00 | - | - | - | 0.00% |
| QQQ231213C00369000 | 2023-12-08 4:04PM EST | 2023-12-13 | 23.19 | 23.16 | 23.31 | +5.42 | +30.50% | 1 | 5 | 30.81% |
| QQQ231214C00369000 | 2023-12-07 3:47PM EST | 2023-12-14 | 22.05 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ231215C00369000 | 2023-12-08 1:50PM EST | 2023-12-15 | 23.21 | 23.43 | 23.58 | +0.87 | +3.89% | 12 | 5,013 | 30.96% |
| QQQ231222C00369000 | 2023-12-08 2:11PM EST | 2023-12-22 | 23.56 | 23.56 | 23.75 | +3.28 | +16.17% | 3 | 460 | 22.78% |
| QQQ231229C00369000 | 2023-12-06 1:52PM EST | 2023-12-29 | 19.61 | 24.15 | 24.32 | 0.00 | - | 1 | 856 | 22.06% |
| QQQ240105C00369000 | 2023-12-08 2:08PM EST | 2024-01-05 | 24.87 | 24.89 | 25.07 | +3.53 | +16.54% | 2 | 3 | 22.27% |
| QQQ240112C00369000 | 2023-12-07 12:33PM EST | 2024-01-12 | 25.20 | 25.79 | 26.00 | 0.00 | - | 1 | 1 | 22.94% |
| QQQ240119C00369000 | 2023-12-08 2:01PM EST | 2024-01-19 | 26.42 | 26.49 | 26.69 | +0.63 | +2.44% | 34 | 1,711 | 22.82% |
| QQQ240216C00369000 | 2023-12-08 4:11PM EST | 2024-02-16 | 30.00 | 30.01 | 30.23 | +4.59 | +18.06% | 2 | 17 | 24.33% |
| QQQ240315C00369000 | 2023-12-07 10:46AM EST | 2024-03-15 | 31.66 | 33.08 | 33.29 | 0.00 | - | 14 | 3,587 | 25.01% |
| QQQ240621C00369000 | 2023-12-04 10:14AM EST | 2024-06-21 | 38.31 | 42.51 | 42.78 | 0.00 | - | 28 | 579 | 26.87% |
| QQQ240628C00369000 | 2023-12-06 9:34AM EST | 2024-06-28 | 42.37 | 42.78 | 43.06 | +1.10 | +2.67% | 1 | 17 | 26.66% |
| QQQ240930C00369000 | 2023-11-20 10:10AM EST | 2024-09-30 | 49.39 | 50.21 | 50.71 | 0.00 | - | 1 | 8 | 27.87% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00369000 | 2023-12-08 10:09AM EST | 2023-12-11 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 70 | 431 | 33.20% |
| QQQ231212P00369000 | 2023-12-08 3:32PM EST | 2023-12-12 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 56 | 218 | 28.52% |
| QQQ231213P00369000 | 2023-12-08 3:38PM EST | 2023-12-13 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 138 | 109 | 26.95% |
| QQQ231214P00369000 | 2023-12-08 3:01PM EST | 2023-12-14 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 359 | 314 | 25.68% |
| QQQ231215P00369000 | 2023-12-08 3:57PM EST | 2023-12-15 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 3,261 | 21,107 | 24.51% |
| QQQ231222P00369000 | 2023-12-08 2:52PM EST | 2023-12-22 | 0.34 | 0.35 | 0.36 | -0.28 | -45.16% | 447 | 2,019 | 20.46% |
| QQQ231229P00369000 | 2023-12-08 4:13PM EST | 2023-12-29 | 0.63 | 0.62 | 0.63 | -0.34 | -35.05% | 262 | 3,117 | 18.75% |
| QQQ240105P00369000 | 2023-12-08 3:03PM EST | 2024-01-05 | 0.99 | 0.95 | 0.98 | -0.38 | -27.74% | 115 | 226 | 18.14% |
| QQQ240112P00369000 | 2023-12-08 3:15PM EST | 2024-01-12 | 1.41 | 1.39 | 1.42 | -0.51 | -26.56% | 39 | 130 | 18.04% |
| QQQ240119P00369000 | 2023-12-08 3:32PM EST | 2024-01-19 | 1.75 | 1.75 | 1.77 | -0.53 | -23.25% | 223 | 6,334 | 17.65% |
| QQQ240216P00369000 | 2023-12-08 3:53PM EST | 2024-02-16 | 3.69 | 3.66 | 3.73 | -0.63 | -14.58% | 23 | 1,954 | 18.03% |
| QQQ240315P00369000 | 2023-12-08 3:09PM EST | 2024-03-15 | 5.30 | 5.31 | 5.35 | -0.74 | -12.25% | 41 | 5,614 | 17.89% |
| QQQ240621P00369000 | 2023-12-08 3:33PM EST | 2024-06-21 | 10.35 | 10.37 | 10.49 | -0.95 | -8.41% | 1 | 374 | 18.02% |
| QQQ240628P00369000 | 2023-12-07 11:10AM EST | 2024-06-28 | 11.75 | 10.67 | 10.84 | 0.00 | - | 10 | 171 | 18.05% |
| QQQ240930P00369000 | 2023-11-01 2:26PM EST | 2024-09-30 | 29.23 | 15.56 | 15.89 | 0.00 | - | 1 | 3 | 18.94% |
© 2023 Yahoo. All rights reserved.