Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:382.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00382000 | 2023-09-27 1:15PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 32.03% |
| QQQ231003C00382000 | 2023-09-28 2:07PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 26.56% |
| QQQ231004C00382000 | 2023-09-29 9:43AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 103 | 22.66% |
| QQQ231005C00382000 | 2023-09-29 11:18AM EDT | 2023-10-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 152 | 11 | 22.07% |
| QQQ231006C00382000 | 2023-09-29 3:19PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 68 | 1,907 | 21.09% |
| QQQ231009C00382000 | 2023-09-28 12:53PM EDT | 2023-10-09 | 0.07 | 0.05 | 0.06 | +0.07 | - | 8 | 0 | 18.95% |
| QQQ231013C00382000 | 2023-09-29 4:13PM EDT | 2023-10-13 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 26 | 390 | 18.56% |
| QQQ231020C00382000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 0.39 | 0.42 | 0.43 | -0.10 | -20.41% | 569 | 5,197 | 17.96% |
| QQQ231027C00382000 | 2023-09-29 3:06PM EDT | 2023-10-27 | 0.81 | 0.86 | 0.88 | -0.24 | -22.86% | 10 | 344 | 18.42% |
| QQQ231103C00382000 | 2023-09-29 2:58PM EDT | 2023-11-03 | 1.39 | 1.39 | 1.42 | -0.25 | -15.24% | 193 | 469 | 18.86% |
| QQQ231117C00382000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 2.42 | 2.51 | 2.54 | -0.01 | -0.41% | 857 | 1,360 | 19.35% |
| QQQ231215C00382000 | 2023-09-29 3:03PM EDT | 2023-12-15 | 4.81 | 4.99 | 5.02 | -0.51 | -9.59% | 103 | 5,153 | 20.42% |
| QQQ240119C00382000 | 2023-09-29 1:18PM EDT | 2024-01-19 | 7.30 | 7.72 | 7.77 | -0.09 | -1.22% | 6 | 1,660 | 20.98% |
| QQQ240315C00382000 | 2023-09-29 3:19PM EDT | 2024-03-15 | 12.93 | 13.06 | 13.14 | +1.13 | +9.58% | 48 | 575 | 23.15% |
| QQQ240628C00382000 | 2023-09-22 4:05PM EDT | 2024-06-28 | 21.33 | 21.33 | 21.70 | 0.00 | - | 1 | 22 | 25.30% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002P00382000 | 2023-09-28 9:30AM EDT | 2023-10-02 | 20.51 | 22.90 | 23.30 | -7.69 | -27.27% | 2 | 0 | 0.00% |
| QQQ231004P00382000 | 2023-09-28 9:30AM EDT | 2023-10-04 | 20.48 | 22.90 | 23.30 | -7.72 | -27.38% | 2 | 0 | 0.00% |
| QQQ231006P00382000 | 2023-09-29 3:10PM EDT | 2023-10-06 | 23.57 | 22.93 | 23.28 | -0.45 | -1.87% | 222 | 47 | 0.00% |
| QQQ231013P00382000 | 2023-09-27 2:35PM EDT | 2023-10-13 | 27.58 | 22.93 | 23.28 | 0.00 | - | 95 | 0 | 0.00% |
| QQQ231020P00382000 | 2023-09-28 3:30PM EDT | 2023-10-20 | 22.66 | 23.01 | 23.22 | 0.00 | - | 144 | 86 | 0.00% |
| QQQ231027P00382000 | 2023-09-27 2:51PM EDT | 2023-10-27 | 27.22 | 23.06 | 23.36 | 0.00 | - | 201 | 26 | 0.00% |
| QQQ231103P00382000 | 2023-09-25 2:41PM EDT | 2023-11-03 | 23.49 | 23.22 | 23.51 | 0.00 | - | 34 | 34 | 0.00% |
| QQQ231117P00382000 | 2023-09-29 2:06PM EDT | 2023-11-17 | 25.01 | 23.65 | 23.94 | -1.81 | -6.75% | 5 | 479 | 10.06% |
| QQQ231215P00382000 | 2023-09-29 2:43PM EDT | 2023-12-15 | 24.77 | 24.79 | 25.02 | -1.11 | -4.29% | 122 | 6,909 | 12.27% |
| QQQ240119P00382000 | 2023-09-29 10:17AM EDT | 2024-01-19 | 23.95 | 26.22 | 26.50 | -4.77 | -16.61% | 4 | 490 | 13.17% |
| QQQ240315P00382000 | 2023-09-27 2:05PM EDT | 2024-03-15 | 33.98 | 28.80 | 29.09 | 0.00 | - | 1 | 316 | 14.22% |
| QQQ240628P00382000 | 2023-08-29 11:28AM EDT | 2024-06-28 | 26.63 | 33.11 | 33.69 | 0.00 | - | 17 | 98 | 15.39% |
© 2023 Yahoo. All rights reserved.
