UK markets closed
NIKKEI 225
32,791.80 +483.94 (+1.50%) HANG SENG
16,201.49 -132.88 (-0.81%) CRUDE OIL
71.40 +0.17 (+0.24%) GOLD FUTURES
1,997.60 -16.90 (-0.84%) DOW
36,404.93 +157.06 (+0.43%) Bitcoin GBP
32,878.04 -2,047.83 (-5.86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:389.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00389000 | 2023-12-11 4:06PM EST | 2023-12-11 | 6.55 | 6.46 | 7.58 | +3.22 | +96.70% | 1,606 | 2,206 | 41.02% |
| QQQ231212C00389000 | 2023-12-11 4:04PM EST | 2023-12-12 | 6.86 | 6.78 | 6.93 | +2.74 | +66.50% | 2,233 | 1,388 | 20.46% |
| QQQ231213C00389000 | 2023-12-11 3:10PM EST | 2023-12-13 | 7.07 | 7.21 | 7.40 | +2.26 | +46.99% | 2,264 | 1,385 | 21.92% |
| QQQ231214C00389000 | 2023-12-11 2:01PM EST | 2023-12-14 | 7.70 | 7.61 | 7.77 | +2.35 | +43.93% | 46 | 1,379 | 22.05% |
| QQQ231215C00389000 | 2023-12-11 3:59PM EST | 2023-12-15 | 7.89 | 7.83 | 8.01 | +2.42 | +44.24% | 829 | 14,923 | 21.39% |
| QQQ231218C00389000 | 2023-12-11 3:24PM EST | 2023-12-18 | 7.88 | 7.91 | 8.14 | +2.15 | +37.52% | 218 | 200 | 17.60% |
| QQQ231219C00389000 | 2023-12-11 3:23PM EST | 2023-12-19 | 7.82 | 8.05 | 8.29 | +1.72 | +28.20% | 48 | 277 | 17.33% |
| QQQ231220C00389000 | 2023-12-08 12:28PM EST | 2023-12-20 | 8.10 | 8.15 | 8.41 | +2.62 | +47.81% | 3 | 399 | 16.99% |
| QQQ231221C00389000 | 2023-12-08 1:52PM EST | 2023-12-21 | 7.68 | 8.41 | 8.68 | +1.52 | +24.68% | 2 | 97 | 17.37% |
| QQQ231222C00389000 | 2023-12-11 3:32PM EST | 2023-12-22 | 8.38 | 8.59 | 8.81 | +1.81 | +27.55% | 44 | 3,055 | 17.16% |
| QQQ240105C00389000 | 2023-12-11 1:34PM EST | 2024-01-05 | 10.67 | 10.79 | 11.02 | +1.94 | +22.22% | 87 | 630 | 17.48% |
| QQQ240112C00389000 | 2023-12-11 3:55PM EST | 2024-01-12 | 12.04 | 12.08 | 12.24 | +2.16 | +21.86% | 1 | 0 | 18.25% |
| QQQ240119C00389000 | 2023-12-11 4:02PM EST | 2024-01-19 | 13.02 | 12.96 | 13.12 | +2.18 | +20.11% | 130 | 4,011 | 18.35% |
| QQQ240126C00389000 | 2023-12-08 3:22PM EST | 2024-01-26 | 12.12 | 14.10 | 14.29 | 0.00 | - | - | 22 | 19.08% |
| QQQ240216C00389000 | 2023-12-11 1:43PM EST | 2024-02-16 | 17.12 | 17.23 | 17.44 | +2.19 | +14.67% | 33 | 723 | 20.64% |
| QQQ240315C00389000 | 2023-12-11 3:17PM EST | 2024-03-15 | 20.65 | 20.66 | 20.89 | +1.91 | +10.19% | 102 | 1,204 | 21.73% |
| QQQ240628C00389000 | 2023-12-11 1:30PM EST | 2024-06-28 | 31.00 | 31.07 | 31.39 | +3.10 | +11.11% | 3 | 82 | 24.14% |
| QQQ240930C00389000 | 2023-12-06 10:23AM EST | 2024-09-30 | 34.59 | 38.78 | 39.38 | 0.00 | - | 1 | 45 | 25.65% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00389000 | 2023-12-11 4:14PM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 33,097 | 5,275 | 13.67% |
| QQQ231212P00389000 | 2023-12-11 4:14PM EST | 2023-12-12 | 0.14 | 0.14 | 0.15 | -0.86 | -86.00% | 15,601 | 3,467 | 15.53% |
| QQQ231213P00389000 | 2023-12-11 4:14PM EST | 2023-12-13 | 0.53 | 0.51 | 0.53 | -1.10 | -67.48% | 3,434 | 1,732 | 18.19% |
| QQQ231214P00389000 | 2023-12-11 4:14PM EST | 2023-12-14 | 0.74 | 0.74 | 0.76 | -1.15 | -60.85% | 935 | 626 | 17.95% |
| QQQ231215P00389000 | 2023-12-11 4:14PM EST | 2023-12-15 | 0.93 | 0.91 | 0.93 | -1.15 | -55.29% | 6,119 | 7,954 | 17.38% |
| QQQ231218P00389000 | 2023-12-11 3:51PM EST | 2023-12-18 | 1.35 | 1.28 | 1.30 | -1.13 | -45.56% | 7,547 | 270 | 15.87% |
| QQQ231219P00389000 | 2023-12-11 3:58PM EST | 2023-12-19 | 1.51 | 1.45 | 1.48 | -1.27 | -45.68% | 56 | 437 | 15.89% |
| QQQ231220P00389000 | 2023-12-11 4:01PM EST | 2023-12-20 | 1.65 | 1.61 | 1.64 | -1.13 | -40.65% | 382 | 63 | 15.83% |
| QQQ231221P00389000 | 2023-12-11 3:49PM EST | 2023-12-21 | 1.83 | 1.75 | 1.78 | -1.20 | -39.60% | 20 | 64 | 15.72% |
| QQQ231222P00389000 | 2023-12-11 4:11PM EST | 2023-12-22 | 1.93 | 1.90 | 1.93 | -1.35 | -41.16% | 534 | 2,815 | 15.69% |
| QQQ240105P00389000 | 2023-12-11 4:00PM EST | 2024-01-05 | 3.33 | 3.24 | 3.28 | -1.20 | -26.49% | 374 | 695 | 14.33% |
| QQQ240112P00389000 | 2023-12-11 4:12PM EST | 2024-01-12 | 4.07 | 4.03 | 4.07 | -1.38 | -25.32% | 28 | 205 | 14.55% |
| QQQ240119P00389000 | 2023-12-11 4:01PM EST | 2024-01-19 | 4.60 | 4.57 | 4.61 | -1.41 | -23.46% | 327 | 4,755 | 14.33% |
| QQQ240126P00389000 | 2023-12-11 11:01AM EST | 2024-01-26 | 5.93 | 5.24 | 5.37 | -1.38 | -18.88% | 4 | 6 | 14.65% |
| QQQ240216P00389000 | 2023-12-11 2:42PM EST | 2024-02-16 | 7.39 | 7.20 | 7.25 | -1.24 | -14.37% | 67 | 709 | 15.08% |
| QQQ240315P00389000 | 2023-12-11 3:35PM EST | 2024-03-15 | 9.26 | 9.10 | 9.16 | -1.21 | -11.56% | 61 | 661 | 15.14% |
| QQQ240628P00389000 | 2023-12-07 10:54AM EST | 2024-06-28 | 18.15 | 15.04 | 15.26 | 0.00 | - | 3 | 10 | 15.81% |
| QQQ240930P00389000 | 2023-12-08 9:58AM EST | 2024-09-30 | 22.05 | 19.07 | 19.38 | 0.00 | - | 1 | 7 | 16.01% |
© 2023 Yahoo. All rights reserved.