UK markets open in 5 hours 53 minutes
NIKKEI 225
28,360.27 +235.99 (+0.84%) HANG SENG
24,276.51 -106.81 (-0.44%) CRUDE OIL
84.58 +0.76 (+0.91%) GOLD FUTURES
1,815.60 -0.90 (-0.05%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,439.38 -223.00 (-0.70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:373.00
Callsfor18 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220118C00373000 | 2022-01-14 4:02PM EST | 2022-01-18 | 7.65 | 7.41 | 8.05 | +1.24 | +19.34% | 2,035 | 233 | 31.28% |
| QQQ220121C00373000 | 2022-01-14 4:05PM EST | 2022-01-21 | 9.32 | 9.17 | 9.61 | +0.63 | +7.25% | 1,228 | 18,141 | 30.69% |
| QQQ220124C00373000 | 2022-01-14 3:55PM EST | 2022-01-24 | 9.90 | 9.74 | 10.16 | +0.92 | +10.24% | 23 | 197 | 27.05% |
| QQQ220126C00373000 | 2022-01-14 11:45AM EST | 2022-01-26 | 10.44 | 10.69 | 11.10 | -4.73 | -31.18% | 1 | 39 | 28.35% |
| QQQ220128C00373000 | 2022-01-14 3:57PM EST | 2022-01-28 | 11.70 | 11.46 | 11.89 | -1.11 | -8.67% | 23 | 146 | 28.99% |
| QQQ220202C00373000 | 2022-01-14 1:29PM EST | 2022-02-02 | 10.54 | 12.42 | 12.84 | -9.21 | -46.63% | 21 | 69 | 27.45% |
| QQQ220204C00373000 | 2022-01-14 1:40PM EST | 2022-02-04 | 11.07 | 12.97 | 13.37 | -8.21 | -42.58% | 20 | 96 | 27.59% |
| QQQ220211C00373000 | 2022-01-14 12:16PM EST | 2022-02-11 | 13.58 | 14.25 | 14.62 | -1.03 | -7.05% | 15 | 407 | 26.83% |
| QQQ220214C00373000 | 2022-01-13 1:04PM EST | 2022-02-14 | 15.73 | 12.33 | 12.48 | 0.00 | - | 8 | 406 | 20.12% |
| QQQ220225C00373000 | 2022-01-13 3:10PM EST | 2022-02-25 | 16.05 | 16.42 | 16.61 | 0.00 | - | 9 | 330 | 25.75% |
| QQQ220318C00373000 | 2022-01-14 3:47PM EST | 2022-03-18 | 19.09 | 19.33 | 19.53 | +0.25 | +1.33% | 78 | 2,076 | 25.70% |
| QQQ220331C00373000 | 2022-01-13 3:14PM EST | 2022-03-31 | 20.23 | 20.61 | 20.85 | 0.00 | - | 1 | 82 | 25.32% |
| QQQ220414C00373000 | 2022-01-14 3:10PM EST | 2022-04-14 | 21.20 | 19.71 | 19.98 | +0.24 | +1.15% | 2 | 19 | 22.02% |
| QQQ220630C00373000 | 2022-01-14 12:52PM EST | 2022-06-30 | 27.55 | 28.85 | 29.21 | -2.43 | -8.11% | 1 | 39 | 25.32% |
| QQQ220930C00373000 | 2021-11-17 2:17PM EST | 2022-09-30 | 49.19 | 41.50 | 42.37 | 0.00 | - | - | 1 | 30.83% |
| QQQ221230C00373000 | 2022-01-10 9:35AM EST | 2022-12-30 | 38.00 | 41.12 | 41.71 | 0.00 | - | - | 1 | 26.04% |
Putsfor18 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220118P00373000 | 2022-01-14 4:14PM EST | 2022-01-18 | 0.57 | 0.55 | 0.64 | -1.43 | -71.50% | 15,233 | 10,464 | 25.98% |
| QQQ220121P00373000 | 2022-01-14 4:10PM EST | 2022-01-21 | 2.28 | 2.21 | 2.33 | -1.52 | -40.00% | 4,744 | 9,238 | 28.93% |
| QQQ220124P00373000 | 2022-01-14 4:05PM EST | 2022-01-24 | 2.81 | 2.79 | 2.88 | -1.62 | -36.57% | 259 | 477 | 25.70% |
| QQQ220126P00373000 | 2022-01-14 4:01PM EST | 2022-01-26 | 3.81 | 3.74 | 3.82 | +1.03 | +37.05% | 189 | 218 | 27.17% |
| QQQ220128P00373000 | 2022-01-14 3:49PM EST | 2022-01-28 | 4.77 | 4.48 | 4.59 | -1.35 | -22.06% | 262 | 289 | 27.86% |
| QQQ220202P00373000 | 2022-01-14 12:35PM EST | 2022-02-02 | 6.57 | 5.44 | 5.54 | +0.60 | +10.05% | 107 | 42 | 26.52% |
| QQQ220204P00373000 | 2022-01-14 3:57PM EST | 2022-02-04 | 6.07 | 5.97 | 6.11 | -1.54 | -20.24% | 7 | 790 | 26.83% |
| QQQ220211P00373000 | 2022-01-14 2:14PM EST | 2022-02-11 | 8.46 | 7.20 | 7.35 | -0.36 | -4.08% | 20 | 256 | 26.16% |
| QQQ220214P00373000 | 2022-01-14 3:56PM EST | 2022-02-14 | 7.75 | 9.82 | 9.96 | -1.28 | -14.17% | 8 | 9 | 31.12% |
| QQQ220216P00373000 | 2022-01-13 12:19PM EST | 2022-02-16 | 7.62 | 7.65 | 7.72 | +7.62 | - | 2 | 12 | 24.84% |
| QQQ220225P00373000 | 2022-01-14 3:45PM EST | 2022-02-25 | 9.20 | 9.28 | 9.43 | -0.64 | -6.50% | 13 | 101 | 25.40% |
| QQQ220318P00373000 | 2022-01-14 3:59PM EST | 2022-03-18 | 12.21 | 12.14 | 12.30 | -1.77 | -12.66% | 71 | 4,292 | 25.35% |
| QQQ220331P00373000 | 2022-01-13 2:55PM EST | 2022-03-31 | 16.19 | 13.74 | 13.90 | +2.76 | +20.55% | 2 | 178 | 25.42% |
| QQQ220414P00373000 | 2022-01-14 1:55PM EST | 2022-04-14 | 16.82 | 14.80 | 15.00 | +1.78 | +11.84% | 1 | 18 | 24.82% |
| QQQ220630P00373000 | 2022-01-14 9:31AM EST | 2022-06-30 | 24.05 | 21.89 | 22.22 | +0.60 | +2.56% | 5 | 30 | 25.36% |
| QQQ220930P00373000 | 2021-12-14 3:15PM EST | 2022-09-30 | 28.86 | 27.87 | 28.49 | 0.00 | - | 1 | 203 | 25.35% |
| QQQ221230P00373000 | 2022-01-11 10:34AM EST | 2022-12-30 | 33.83 | 32.93 | 33.53 | 0.00 | - | 4 | 1 | 25.26% |
© 2022 Yahoo. All rights reserved.
