Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:388.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00388000 | 2023-09-29 9:42AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 11 | 39.06% |
| QQQ231003C00388000 | 2023-09-29 10:01AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 50 | 32.03% |
| QQQ231005C00388000 | 2023-09-28 9:51AM EDT | 2023-10-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 0 | 26.56% |
| QQQ231006C00388000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 964 | 24.41% |
| QQQ231011C00388000 | 2023-09-28 3:54PM EDT | 2023-10-11 | 0.04 | 0.03 | 0.04 | +0.04 | - | 6 | - | 19.53% |
| QQQ231013C00388000 | 2023-09-29 2:17PM EDT | 2023-10-13 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6 | 742 | 18.95% |
| QQQ231020C00388000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 306 | 5,111 | 17.87% |
| QQQ231027C00388000 | 2023-09-29 12:40PM EDT | 2023-10-27 | 0.41 | 0.38 | 0.40 | -0.01 | -2.38% | 183 | 353 | 18.03% |
| QQQ231103C00388000 | 2023-09-29 1:59PM EDT | 2023-11-03 | 0.62 | 0.69 | 0.71 | -0.09 | -12.68% | 77 | 15 | 18.25% |
| QQQ231117C00388000 | 2023-09-29 3:55PM EDT | 2023-11-17 | 1.42 | 1.43 | 1.47 | -0.02 | -1.39% | 234 | 2,821 | 18.62% |
| QQQ231215C00388000 | 2023-09-29 4:01PM EDT | 2023-12-15 | 3.30 | 3.38 | 3.41 | -0.11 | -3.23% | 567 | 3,030 | 19.62% |
| QQQ240119C00388000 | 2023-09-29 2:36PM EDT | 2024-01-19 | 5.38 | 5.71 | 5.76 | -0.12 | -2.18% | 289 | 1,654 | 20.18% |
| QQQ240315C00388000 | 2023-09-29 1:07PM EDT | 2024-03-15 | 10.37 | 10.62 | 10.70 | +0.43 | +4.33% | 40 | 575 | 22.38% |
| QQQ240628C00388000 | 2023-09-18 10:34AM EDT | 2024-06-28 | 24.55 | 18.56 | 18.92 | 0.00 | - | 5 | 35 | 24.63% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231004P00388000 | 2023-09-28 10:51AM EDT | 2023-10-04 | 31.97 | 29.48 | 30.04 | +31.97 | - | 10 | 0 | 44.53% |
| QQQ231006P00388000 | 2023-09-29 3:04PM EDT | 2023-10-06 | 29.52 | 28.92 | 29.28 | -0.48 | -1.60% | 10 | 10 | 0.00% |
| QQQ231013P00388000 | 2023-09-21 3:23PM EDT | 2023-10-13 | 29.14 | 28.93 | 29.28 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231020P00388000 | 2023-09-29 3:02PM EDT | 2023-10-20 | 28.63 | 28.93 | 29.27 | -1.38 | -4.60% | 42 | 18 | 0.00% |
| QQQ231027P00388000 | 2023-09-21 3:42PM EDT | 2023-10-27 | 29.37 | 28.93 | 29.27 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231117P00388000 | 2023-09-27 2:34PM EDT | 2023-11-17 | 33.98 | 29.03 | 29.33 | 0.00 | - | 727 | 18 | 0.00% |
| QQQ231215P00388000 | 2023-09-28 3:44PM EDT | 2023-12-15 | 30.62 | 29.55 | 29.86 | +0.10 | +0.33% | 24 | 1,072 | 8.86% |
| QQQ240119P00388000 | 2023-09-22 3:53PM EDT | 2024-01-19 | 31.79 | 30.56 | 30.86 | 0.00 | - | 4 | 415 | 11.40% |
| QQQ240315P00388000 | 2023-09-19 10:03AM EDT | 2024-03-15 | 26.84 | 32.68 | 32.98 | 0.00 | - | 159 | 608 | 13.02% |
| QQQ240628P00388000 | 2023-08-02 9:36AM EDT | 2024-06-28 | 27.63 | 25.44 | 26.24 | 0.00 | - | 9 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
