UK markets closed
NIKKEI 225
32,791.80 +483.94 (+1.50%) HANG SENG
16,201.49 -132.88 (-0.81%) CRUDE OIL
71.38 +0.06 (+0.08%) GOLD FUTURES
1,999.20 +5.50 (+0.28%) DOW
36,404.93 +157.06 (+0.43%) Bitcoin GBP
32,862.88 -1,975.36 (-5.67%)
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
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00373000 | 2023-12-11 3:51PM EST | 2023-12-11 | 22.34 | 22.47 | 23.43 | +3.06 | +15.87% | 24 | 12 | 74.32% |
| QQQ231212C00373000 | 2023-12-11 1:44PM EST | 2023-12-12 | 22.43 | 22.66 | 22.81 | +3.73 | +19.95% | 12 | 215 | 48.29% |
| QQQ231213C00373000 | 2023-12-11 11:31AM EST | 2023-12-13 | 20.31 | 22.72 | 22.87 | +0.92 | +4.74% | 1 | 26 | 40.97% |
| QQQ231214C00373000 | 2023-12-11 2:09PM EST | 2023-12-14 | 22.97 | 22.92 | 23.06 | +5.58 | +32.09% | 6 | 1 | 39.16% |
| QQQ231215C00373000 | 2023-12-11 3:38PM EST | 2023-12-15 | 22.74 | 22.98 | 23.14 | +2.76 | +13.81% | 23 | 10,994 | 36.21% |
| QQQ231222C00373000 | 2023-12-11 1:32PM EST | 2023-12-22 | 22.87 | 23.06 | 23.30 | +2.81 | +14.01% | 1 | 2,940 | 24.79% |
| QQQ231229C00373000 | 2023-12-11 1:25PM EST | 2023-12-29 | 23.37 | 23.62 | 23.83 | +2.95 | +14.45% | 17 | 1,101 | 22.85% |
| QQQ240105C00373000 | 2023-12-08 10:00AM EST | 2024-01-05 | 23.37 | 24.33 | 24.62 | +3.72 | +18.93% | 3 | 34 | 22.85% |
| QQQ240112C00373000 | 2023-12-11 4:09PM EST | 2024-01-12 | 25.28 | 25.29 | 25.53 | +4.31 | +20.55% | 1 | 5 | 23.23% |
| QQQ240119C00373000 | 2023-12-11 1:24PM EST | 2024-01-19 | 25.84 | 25.99 | 26.23 | +2.57 | +11.04% | 26 | 5,603 | 23.01% |
| QQQ240126C00373000 | 2023-12-08 11:38AM EST | 2024-01-26 | 22.63 | 26.89 | 27.13 | 0.00 | - | - | 29 | 23.37% |
| QQQ240216C00373000 | 2023-12-06 11:26AM EST | 2024-02-16 | 23.82 | 29.58 | 29.82 | 0.00 | - | 2 | 140 | 24.37% |
| QQQ240315C00373000 | 2023-12-11 1:37PM EST | 2024-03-15 | 32.51 | 32.69 | 32.94 | +4.12 | +14.51% | 294 | 2,161 | 25.03% |
| QQQ240621C00373000 | 2023-12-07 11:32AM EST | 2024-06-21 | 37.91 | 42.15 | 42.48 | 0.00 | - | 3 | 360 | 26.77% |
| QQQ240628C00373000 | 2023-11-29 9:36AM EST | 2024-06-28 | 42.23 | 42.40 | 42.74 | 0.00 | - | 2 | 9 | 26.54% |
| QQQ240930C00373000 | 2023-11-21 10:47AM EST | 2024-09-30 | 45.75 | 49.80 | 50.40 | 0.00 | - | 1 | 3 | 27.70% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00373000 | 2023-12-11 9:30AM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,645 | 42.19% |
| QQQ231212P00373000 | 2023-12-11 1:30PM EST | 2023-12-12 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 360 | 439 | 32.03% |
| QQQ231213P00373000 | 2023-12-11 3:25PM EST | 2023-12-13 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 139 | 356 | 27.54% |
| QQQ231214P00373000 | 2023-12-11 3:18PM EST | 2023-12-14 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 41 | 151 | 26.17% |
| QQQ231215P00373000 | 2023-12-11 4:03PM EST | 2023-12-15 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 1,260 | 10,828 | 24.37% |
| QQQ231219P00373000 | 2023-12-11 1:57PM EST | 2023-12-19 | 0.18 | 0.15 | 0.17 | -0.17 | -48.57% | 28 | 49 | 20.56% |
| QQQ231220P00373000 | 2023-12-11 2:36PM EST | 2023-12-20 | 0.22 | 0.19 | 0.20 | -0.18 | -45.00% | 11 | 32 | 20.09% |
| QQQ231222P00373000 | 2023-12-11 3:12PM EST | 2023-12-22 | 0.27 | 0.27 | 0.29 | -0.26 | -49.06% | 158 | 959 | 19.70% |
| QQQ231229P00373000 | 2023-12-11 3:59PM EST | 2023-12-29 | 0.53 | 0.51 | 0.52 | -0.34 | -39.08% | 131 | 1,314 | 17.81% |
| QQQ240105P00373000 | 2023-12-11 2:52PM EST | 2024-01-05 | 0.87 | 0.85 | 0.87 | -0.39 | -30.95% | 25 | 280 | 17.35% |
| QQQ240112P00373000 | 2023-12-11 3:38PM EST | 2024-01-12 | 1.35 | 1.30 | 1.33 | -0.55 | -28.95% | 38 | 69 | 17.43% |
| QQQ240119P00373000 | 2023-12-11 3:47PM EST | 2024-01-19 | 1.67 | 1.65 | 1.68 | -0.56 | -25.11% | 397 | 4,421 | 17.07% |
| QQQ240126P00373000 | 2023-12-11 3:51PM EST | 2024-01-26 | 2.21 | 2.14 | 2.20 | -0.63 | -22.18% | 7 | 11 | 17.29% |
| QQQ240216P00373000 | 2023-12-11 12:40PM EST | 2024-02-16 | 3.68 | 3.60 | 3.65 | -0.68 | -15.60% | 8 | 379 | 17.53% |
| QQQ240315P00373000 | 2023-12-11 2:37PM EST | 2024-03-15 | 5.36 | 5.21 | 5.24 | -0.77 | -12.56% | 2 | 2,377 | 17.37% |
| QQQ240621P00373000 | 2023-12-11 2:25PM EST | 2024-06-21 | 10.42 | 10.34 | 10.40 | -3.20 | -23.49% | 9 | 1,356 | 17.60% |
| QQQ240628P00373000 | 2023-12-07 1:27PM EST | 2024-06-28 | 12.62 | 10.61 | 10.78 | 0.00 | - | 1 | 73 | 17.66% |
| QQQ240930P00373000 | 2023-11-10 2:06PM EST | 2024-09-30 | 21.26 | 15.52 | 15.84 | 0.00 | - | - | 5 | 18.56% |
© 2023 Yahoo. All rights reserved.