UK Markets open in 1 hr 47 mins
NIKKEI 225
28,037.17 -125.66 (-0.45%) HANG SENG
18,024.78 +726.84 (+4.20%) CRUDE OIL
78.52 +1.28 (+1.66%) GOLD FUTURES
1,752.90 +12.60 (+0.72%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,726.12 +201.31 (+1.49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00380000 | 2022-08-11 1:16PM EST | 2022-12-16 | 3.02 | 2.98 | 3.03 | +0.82 | +37.27% | 41 | 15,978 | 99.34% |
| QQQ221230C00380000 | 2022-08-11 9:47AM EST | 2022-12-30 | 4.02 | 3.50 | 3.57 | +1.34 | +50.00% | 35 | 1,274 | 77.76% |
| QQQ230120C00380000 | 2022-08-11 12:25PM EST | 2023-01-20 | 4.88 | 4.49 | 4.56 | +1.48 | +43.53% | 492 | 9,502 | 64.74% |
| QQQ230317C00380000 | 2022-08-11 1:35PM EST | 2023-03-17 | 7.77 | 7.77 | 7.84 | +1.52 | +24.32% | 249 | 5,409 | 53.61% |
| QQQ230331C00380000 | 2022-08-03 1:29PM EST | 2023-03-31 | 8.10 | 8.47 | 8.58 | 0.00 | - | 124 | 188 | 52.04% |
| QQQ230616C00380000 | 2022-08-11 12:03PM EST | 2023-06-16 | 13.17 | 12.57 | 12.87 | +2.97 | +29.12% | 12 | 760 | 47.66% |
| QQQ230630C00380000 | 2022-08-10 10:53AM EST | 2023-06-30 | 13.15 | 13.03 | 13.42 | +2.15 | +19.55% | 19 | 1,632 | 46.86% |
| QQQ230915C00380000 | 2022-08-10 12:07PM EST | 2023-09-15 | 17.17 | 17.14 | 17.67 | +1.09 | +6.78% | - | 3 | 45.20% |
| QQQ231215C00380000 | 2022-08-10 9:41AM EST | 2023-12-15 | 21.10 | 21.81 | 22.43 | +2.50 | +13.44% | 5 | 3,749 | 44.08% |
| QQQ240119C00380000 | 2022-08-10 1:38PM EST | 2024-01-19 | 23.01 | 23.21 | 23.83 | +2.90 | +14.42% | 2 | 1,200 | 43.45% |
| QQQ240621C00380000 | 2022-08-11 10:07AM EST | 2024-06-21 | 31.30 | 29.92 | 30.93 | +4.68 | +17.58% | 12 | 128 | 42.48% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00380000 | 2022-08-10 1:44PM EST | 2022-12-16 | 55.90 | 56.46 | 56.78 | -8.94 | -13.79% | 10 | 9,776 | 0.00% |
| QQQ221230P00380000 | 2022-08-04 8:48AM EST | 2022-12-30 | 57.67 | 56.90 | 57.21 | 0.00 | - | 10 | 61 | 0.00% |
| QQQ230120P00380000 | 2022-08-10 11:08AM EST | 2023-01-20 | 57.10 | 57.40 | 57.71 | +0.56 | +0.99% | 12 | 2,862 | 0.00% |
| QQQ230317P00380000 | 2022-08-03 8:30AM EST | 2023-03-17 | 66.25 | 59.02 | 59.43 | 0.00 | - | 2 | 622 | 0.00% |
| QQQ230331P00380000 | 2022-08-03 12:07PM EST | 2023-03-31 | 61.25 | 59.55 | 59.73 | 0.00 | - | - | 2 | 0.00% |
| QQQ230616P00380000 | 2022-08-05 11:24AM EST | 2023-06-16 | 65.19 | 61.48 | 61.89 | 0.00 | - | 3,500 | 3,856 | 0.00% |
| QQQ230915P00380000 | 2022-08-03 1:02PM EST | 2023-09-15 | 66.30 | 63.06 | 64.95 | 0.00 | - | 4 | 8 | 0.00% |
| QQQ231215P00380000 | 2022-07-28 3:02PM EST | 2023-12-15 | 75.20 | 65.62 | 66.65 | 0.00 | - | 1 | 554 | 0.00% |
| QQQ240119P00380000 | 2022-08-09 10:29AM EST | 2024-01-19 | 71.83 | 66.61 | 67.53 | 0.00 | - | 1 | 1,768 | 0.00% |
| QQQ240621P00380000 | 2022-07-29 1:49PM EST | 2024-06-21 | 75.20 | 69.40 | 70.94 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
