UK Markets open in 1 hr 46 mins
NIKKEI 225
28,038.09 -124.74 (-0.44%) HANG SENG
18,018.94 +721.00 (+4.17%) CRUDE OIL
78.57 +1.33 (+1.72%) GOLD FUTURES
1,753.00 +12.70 (+0.73%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,727.95 +200.32 (+1.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00390000 | 2022-08-11 10:53AM EST | 2022-12-16 | 1.93 | 1.87 | 1.91 | +0.62 | +47.33% | 11 | 12,678 | 94.56% |
| QQQ221230C00390000 | 2022-08-11 10:47AM EST | 2022-12-30 | 2.40 | 2.28 | 2.35 | +0.36 | +17.65% | 1 | 493 | 74.26% |
| QQQ230120C00390000 | 2022-08-11 11:52AM EST | 2023-01-20 | 3.30 | 3.06 | 3.12 | +0.91 | +38.08% | 145 | 4,884 | 61.89% |
| QQQ230317C00390000 | 2022-08-11 11:07AM EST | 2023-03-17 | 5.99 | 5.74 | 5.80 | +1.53 | +34.30% | 17 | 1,064 | 51.29% |
| QQQ230331C00390000 | 2022-08-10 2:34PM EST | 2023-03-31 | 6.41 | 6.31 | 6.41 | +3.89 | +154.37% | 191 | 239 | 49.88% |
| QQQ230616C00390000 | 2022-08-11 9:31AM EST | 2023-06-16 | 11.23 | 9.98 | 10.27 | +2.60 | +30.13% | 2 | 9,358 | 45.85% |
| QQQ230630C00390000 | 2022-08-10 9:19AM EST | 2023-06-30 | 9.77 | 10.32 | 10.75 | +9.77 | - | - | 4 | 45.08% |
| QQQ230915C00390000 | 2022-08-10 9:46AM EST | 2023-09-15 | 13.87 | 14.30 | 14.81 | +3.65 | +35.71% | 2 | 3 | 43.77% |
| QQQ231215C00390000 | 2022-08-11 9:14AM EST | 2023-12-15 | 20.89 | 18.47 | 19.09 | +11.44 | +121.06% | 1 | 1,286 | 42.58% |
| QQQ240119C00390000 | 2022-08-11 9:41AM EST | 2024-01-19 | 21.75 | 19.96 | 20.54 | +3.35 | +18.21% | 2 | 735 | 42.11% |
| QQQ240621C00390000 | 2022-08-09 10:27AM EST | 2024-06-21 | 23.66 | 26.30 | 27.29 | 0.00 | - | 2 | 23 | 41.23% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00390000 | 2022-07-25 2:00PM EST | 2022-12-16 | 91.17 | 65.71 | 66.03 | 0.00 | - | 465 | 612 | 0.00% |
| QQQ221230P00390000 | 2022-08-08 8:58AM EST | 2022-12-30 | 64.90 | 65.85 | 66.21 | 0.00 | - | - | 13 | 0.00% |
| QQQ230120P00390000 | 2022-08-11 10:51AM EST | 2023-01-20 | 65.83 | 66.24 | 66.59 | -7.77 | -10.56% | 1 | 418 | 0.00% |
| QQQ230317P00390000 | 2022-08-05 2:59PM EST | 2023-03-17 | 70.00 | 67.41 | 67.81 | 0.00 | - | - | 26 | 0.00% |
| QQQ230331P00390000 | 2022-07-19 12:42PM EST | 2023-03-31 | 92.84 | 67.70 | 68.18 | 0.00 | - | - | 512 | 0.00% |
| QQQ230616P00390000 | 2022-08-05 10:41AM EST | 2023-06-16 | 73.87 | 69.28 | 70.23 | 0.00 | - | 1 | 2,914 | 0.00% |
| QQQ230915P00390000 | 2022-08-11 8:32AM EST | 2023-09-15 | 68.67 | 70.41 | 72.45 | -5.83 | -7.83% | 1 | 1 | 0.00% |
| QQQ231215P00390000 | 2022-07-14 8:39AM EST | 2023-12-15 | 111.47 | 72.36 | 74.43 | 0.00 | - | 1 | 851 | 0.00% |
| QQQ240119P00390000 | 2022-07-15 9:04AM EST | 2024-01-19 | 101.71 | 72.74 | 75.41 | 0.00 | - | 3 | 1,363 | 0.00% |
| QQQ240621P00390000 | 2022-08-10 11:04AM EST | 2024-06-21 | 75.97 | 76.09 | 77.51 | -5.55 | -6.81% | 1 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
