Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:372.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00372000 | 2023-12-08 3:01PM EST | 2023-12-11 | 20.43 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| QQQ231212C00372000 | 2023-12-08 3:16PM EST | 2023-12-12 | 20.51 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ231213C00372000 | 2023-12-07 10:13AM EST | 2023-12-13 | 17.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215C00372000 | 2023-12-08 3:42PM EST | 2023-12-15 | 20.95 | 0.00 | 0.00 | 0.00 | - | 24 | 8,489 | 0.00% |
| QQQ231222C00372000 | 2023-12-08 12:34PM EST | 2023-12-22 | 19.81 | 0.00 | 0.00 | 0.00 | - | 9 | 412 | 0.00% |
| QQQ231229C00372000 | 2023-12-08 3:40PM EST | 2023-12-29 | 21.93 | 0.00 | 0.00 | 0.00 | - | 150 | 3,777 | 0.00% |
| QQQ240105C00372000 | 2023-12-08 3:18PM EST | 2024-01-05 | 22.55 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| QQQ240112C00372000 | 2023-12-04 10:44AM EST | 2024-01-12 | 16.91 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240119C00372000 | 2023-12-08 3:52PM EST | 2024-01-19 | 24.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5,025 | 0.00% |
| QQQ240216C00372000 | 2023-12-07 12:51PM EST | 2024-02-16 | 26.59 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 0.00% |
| QQQ240315C00372000 | 2023-12-07 12:59PM EST | 2024-03-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 5,711 | 0.00% |
| QQQ240621C00372000 | 2023-12-07 12:39PM EST | 2024-06-21 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,397 | 0.00% |
| QQQ240628C00372000 | 2023-12-05 11:37AM EST | 2024-06-28 | 37.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00372000 | 2023-11-07 2:59PM EST | 2024-09-30 | 37.82 | 47.11 | 47.64 | 0.00 | - | - | 2 | 26.82% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00372000 | 2023-12-08 1:20PM EST | 2023-12-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 724 | 25.00% |
| QQQ231212P00372000 | 2023-12-08 2:17PM EST | 2023-12-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 219 | 595 | 12.50% |
| QQQ231213P00372000 | 2023-12-08 4:14PM EST | 2023-12-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 508 | 12.50% |
| QQQ231214P00372000 | 2023-12-08 4:07PM EST | 2023-12-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 12.50% |
| QQQ231215P00372000 | 2023-12-08 4:04PM EST | 2023-12-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,076 | 20,159 | 12.50% |
| QQQ231222P00372000 | 2023-12-08 4:14PM EST | 2023-12-22 | 0.49 | 0.00 | 0.00 | 0.00 | - | 371 | 1,179 | 6.25% |
| QQQ231229P00372000 | 2023-12-08 3:39PM EST | 2023-12-29 | 0.77 | 0.00 | 0.00 | 0.00 | - | 213 | 2,735 | 6.25% |
| QQQ240105P00372000 | 2023-12-08 3:34PM EST | 2024-01-05 | 1.20 | 0.00 | 0.00 | 0.00 | - | 127 | 188 | 3.13% |
| QQQ240112P00372000 | 2023-12-08 3:58PM EST | 2024-01-12 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,088 | 3.13% |
| QQQ240119P00372000 | 2023-12-08 4:01PM EST | 2024-01-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 646 | 16,469 | 3.13% |
| QQQ240126P00372000 | 2023-12-08 2:32PM EST | 2024-01-26 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| QQQ240216P00372000 | 2023-12-08 2:42PM EST | 2024-02-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 12 | 1,302 | 3.13% |
| QQQ240315P00372000 | 2023-12-07 3:32PM EST | 2024-03-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 105 | 10,396 | 3.13% |
| QQQ240621P00372000 | 2023-12-08 10:26AM EST | 2024-06-21 | 11.32 | 0.00 | 0.00 | 0.00 | - | 99 | 1,882 | 1.56% |
| QQQ240628P00372000 | 2023-11-10 12:07PM EST | 2024-06-28 | 18.20 | 11.40 | 11.57 | 0.00 | - | 4 | 13 | 17.76% |
| QQQ240930P00372000 | 2023-10-13 10:58AM EST | 2024-09-30 | 28.89 | 20.40 | 20.77 | 0.00 | - | - | 2 | 21.78% |
© 2023 Yahoo. All rights reserved.