Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:379.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925C00379000 | 2023-09-22 3:22PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 2,037 | 23.83% |
| QQQ230926C00379000 | 2023-09-22 3:53PM EDT | 2023-09-26 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 172 | 605 | 20.70% |
| QQQ230927C00379000 | 2023-09-22 12:52PM EDT | 2023-09-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 117 | 700 | 19.92% |
| QQQ230928C00379000 | 2023-09-22 2:55PM EDT | 2023-09-28 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 29 | 384 | 19.14% |
| QQQ230929C00379000 | 2023-09-22 4:07PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 750 | 6,937 | 18.36% |
| QQQ231006C00379000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.22 | 0.24 | 0.25 | -0.12 | -35.29% | 96 | 1,662 | 17.53% |
| QQQ231013C00379000 | 2023-09-22 3:35PM EDT | 2023-10-13 | 0.69 | 0.64 | 0.66 | -0.08 | -10.39% | 51 | 1,335 | 17.82% |
| QQQ231020C00379000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 1.13 | 1.17 | 1.19 | -0.16 | -12.40% | 666 | 5,594 | 18.21% |
| QQQ231027C00379000 | 2023-09-22 3:43PM EDT | 2023-10-27 | 1.86 | 1.81 | 1.84 | -0.09 | -4.62% | 73 | 165 | 18.79% |
| QQQ231117C00379000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 3.81 | 3.81 | 3.84 | -0.06 | -1.55% | 272 | 1,051 | 19.84% |
| QQQ231215C00379000 | 2023-09-22 11:41AM EDT | 2023-12-15 | 7.27 | 6.42 | 6.48 | +0.83 | +12.89% | 138 | 5,353 | 20.83% |
| QQQ231229C00379000 | 2023-09-22 4:12PM EDT | 2023-12-29 | 7.42 | 7.44 | 7.52 | -0.44 | -5.60% | 6 | 204 | 20.87% |
| QQQ240119C00379000 | 2023-09-21 3:28PM EDT | 2024-01-19 | 9.56 | 9.24 | 9.35 | +0.22 | +2.36% | 36 | 682 | 21.41% |
| QQQ240315C00379000 | 2023-09-22 1:39PM EDT | 2024-03-15 | 14.98 | 14.58 | 14.66 | -0.57 | -3.67% | 148 | 944 | 23.34% |
| QQQ240628C00379000 | 2023-09-08 12:50PM EDT | 2024-06-28 | 31.78 | 22.78 | 23.19 | 0.00 | - | 1 | 52 | 25.42% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00379000 | 2023-09-22 3:15PM EDT | 2023-09-25 | 18.99 | 20.49 | 20.69 | +0.93 | +5.15% | 5 | 2 | 0.00% |
| QQQ230926P00379000 | 2023-09-21 1:37PM EDT | 2023-09-26 | 18.00 | 20.49 | 20.75 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230927P00379000 | 2023-09-22 3:15PM EDT | 2023-09-27 | 18.95 | 20.43 | 20.69 | +9.48 | +100.11% | 28 | 10 | 0.00% |
| QQQ230928P00379000 | 2023-09-22 3:16PM EDT | 2023-09-28 | 18.71 | 20.43 | 20.79 | +0.24 | +1.30% | 43 | 16 | 0.00% |
| QQQ230929P00379000 | 2023-09-22 1:40PM EDT | 2023-09-29 | 19.75 | 20.44 | 20.78 | -0.45 | -2.23% | 10 | 37 | 0.00% |
| QQQ231006P00379000 | 2023-09-22 2:12PM EDT | 2023-10-06 | 20.50 | 20.39 | 20.68 | +1.59 | +8.41% | 24 | 757 | 0.00% |
| QQQ231013P00379000 | 2023-09-22 2:47PM EDT | 2023-10-13 | 20.69 | 20.54 | 20.79 | +2.34 | +12.75% | 4 | 893 | 0.00% |
| QQQ231020P00379000 | 2023-09-22 2:34PM EDT | 2023-10-20 | 20.77 | 20.73 | 21.01 | +1.91 | +10.13% | 6 | 2,002 | 0.00% |
| QQQ231027P00379000 | 2023-09-22 10:47AM EDT | 2023-10-27 | 18.91 | 20.94 | 21.31 | -1.28 | -6.34% | 3 | 53 | 10.84% |
| QQQ231117P00379000 | 2023-09-22 2:47PM EDT | 2023-11-17 | 22.08 | 21.88 | 22.26 | -0.17 | -0.76% | 7 | 723 | 12.83% |
| QQQ231215P00379000 | 2023-09-22 2:25PM EDT | 2023-12-15 | 22.98 | 23.21 | 23.55 | +0.68 | +3.05% | 38 | 2,474 | 13.50% |
| QQQ231229P00379000 | 2023-09-22 10:12AM EDT | 2023-12-29 | 23.25 | 23.84 | 24.23 | -0.56 | -2.35% | 3 | 802 | 13.78% |
| QQQ240119P00379000 | 2023-09-21 11:36AM EDT | 2024-01-19 | 23.76 | 24.76 | 25.11 | 0.00 | - | 14 | 431 | 13.91% |
| QQQ240315P00379000 | 2023-09-22 9:40AM EDT | 2024-03-15 | 27.01 | 27.23 | 27.73 | +5.01 | +22.77% | 8 | 634 | 14.63% |
| QQQ240628P00379000 | 2023-09-15 9:45AM EDT | 2024-06-28 | 23.60 | 31.15 | 31.81 | 0.00 | - | 3 | 48 | 15.16% |
© 2023 Yahoo. All rights reserved.
