Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:383.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00383000 | 2023-09-27 3:11PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 33.59% |
| QQQ231003C00383000 | 2023-09-28 2:56PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 27.34% |
| QQQ231004C00383000 | 2023-09-28 9:30AM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1 | 0 | 25.39% |
| QQQ231005C00383000 | 2023-09-29 1:53PM EDT | 2023-10-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,851 | 4 | 22.85% |
| QQQ231006C00383000 | 2023-09-29 2:52PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 1,117 | 21.88% |
| QQQ231009C00383000 | 2023-09-29 10:08AM EDT | 2023-10-09 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 16 | 13 | 18.56% |
| QQQ231010C00383000 | 2023-09-28 3:20PM EDT | 2023-10-10 | 0.07 | 0.06 | 0.07 | +0.07 | - | 1 | 0 | 18.95% |
| QQQ231013C00383000 | 2023-09-29 4:04PM EDT | 2023-10-13 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 50 | 433 | 18.53% |
| QQQ231020C00383000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 0.36 | 0.36 | 0.37 | -0.01 | -2.70% | 476 | 4,455 | 17.93% |
| QQQ231027C00383000 | 2023-09-29 2:57PM EDT | 2023-10-27 | 0.75 | 0.76 | 0.77 | -0.19 | -20.21% | 774 | 321 | 18.31% |
| QQQ231103C00383000 | 2023-09-29 3:57PM EDT | 2023-11-03 | 1.20 | 1.24 | 1.27 | -0.09 | -6.98% | 91 | 76 | 18.73% |
| QQQ231117C00383000 | 2023-09-29 2:48PM EDT | 2023-11-17 | 2.19 | 2.30 | 2.33 | 0.00 | - | 402 | 1,509 | 19.22% |
| QQQ231215C00383000 | 2023-09-29 3:57PM EDT | 2023-12-15 | 4.48 | 4.68 | 4.72 | -0.35 | -7.25% | 119 | 2,035 | 20.28% |
| QQQ240119C00383000 | 2023-09-29 1:41PM EDT | 2024-01-19 | 7.10 | 7.35 | 7.41 | -0.28 | -3.79% | 12 | 1,559 | 20.85% |
| QQQ240315C00383000 | 2023-09-29 10:41AM EDT | 2024-03-15 | 13.54 | 12.63 | 12.71 | +1.74 | +14.75% | 17 | 656 | 23.01% |
| QQQ240628C00383000 | 2023-09-21 1:18PM EDT | 2024-06-28 | 22.13 | 20.86 | 21.22 | 0.00 | - | 3 | 2 | 25.18% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006P00383000 | 2023-09-21 4:08PM EDT | 2023-10-06 | 25.29 | 23.93 | 24.28 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ231013P00383000 | 2023-09-28 2:55PM EDT | 2023-10-13 | 25.80 | 23.93 | 24.28 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231020P00383000 | 2023-09-29 1:11PM EDT | 2023-10-20 | 25.00 | 23.94 | 24.27 | +1.34 | +5.66% | 4 | 3 | 0.00% |
| QQQ231027P00383000 | 2023-09-27 10:41AM EDT | 2023-10-27 | 27.92 | 24.04 | 24.31 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231103P00383000 | 2023-09-29 10:06AM EDT | 2023-11-03 | 21.12 | 24.14 | 24.43 | -8.47 | -28.62% | 11 | 10 | 0.00% |
| QQQ231117P00383000 | 2023-09-29 2:06PM EDT | 2023-11-17 | 25.88 | 24.50 | 24.79 | +1.88 | +7.83% | 5 | 787 | 8.57% |
| QQQ231215P00383000 | 2023-09-29 3:49PM EDT | 2023-12-15 | 25.65 | 25.54 | 25.79 | -4.45 | -14.78% | 180 | 2,024 | 11.91% |
| QQQ240119P00383000 | 2023-09-29 3:03PM EDT | 2024-01-19 | 27.03 | 26.90 | 27.19 | +0.65 | +2.46% | 20 | 704 | 12.91% |
| QQQ240315P00383000 | 2023-09-15 9:49AM EDT | 2024-03-15 | 20.90 | 29.42 | 29.71 | 0.00 | - | 21 | 309 | 14.03% |
| QQQ240628P00383000 | 2023-09-05 11:47AM EDT | 2024-06-28 | 25.00 | 33.31 | 33.76 | 0.00 | - | 4 | 127 | 14.82% |
© 2023 Yahoo. All rights reserved.
