Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:392.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00392000 | 2023-09-21 4:03PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 35 | 43.75% |
| QQQ231003C00392000 | 2023-09-26 9:47AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 111 | 35.94% |
| QQQ231006C00392000 | 2023-09-28 3:34PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 478 | 867 | 25.39% |
| QQQ231010C00392000 | 2023-09-28 9:55AM EDT | 2023-10-10 | 0.02 | 0.01 | 0.02 | +0.02 | - | 2 | 0 | 21.09% |
| QQQ231013C00392000 | 2023-09-29 3:11PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 24 | 367 | 19.34% |
| QQQ231020C00392000 | 2023-09-29 4:12PM EDT | 2023-10-20 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 64 | 5,371 | 17.92% |
| QQQ231027C00392000 | 2023-09-29 1:11PM EDT | 2023-10-27 | 0.21 | 0.22 | 0.23 | -0.05 | -19.23% | 15 | 685 | 17.90% |
| QQQ231103C00392000 | 2023-09-29 11:45AM EDT | 2023-11-03 | 0.46 | 0.42 | 0.44 | +0.04 | +9.52% | 2 | 11 | 18.02% |
| QQQ231117C00392000 | 2023-09-29 1:40PM EDT | 2023-11-17 | 0.91 | 0.98 | 1.00 | -0.05 | -5.21% | 115 | 1,277 | 18.28% |
| QQQ231215C00392000 | 2023-09-29 11:41AM EDT | 2023-12-15 | 2.71 | 2.56 | 2.58 | +0.17 | +6.69% | 88 | 1,653 | 19.16% |
| QQQ240119C00392000 | 2023-09-29 1:41PM EDT | 2024-01-19 | 4.42 | 4.60 | 4.65 | +0.07 | +1.61% | 12 | 3,255 | 19.69% |
| QQQ240315C00392000 | 2023-09-29 2:27PM EDT | 2024-03-15 | 8.87 | 9.18 | 9.25 | -0.25 | -2.74% | 199 | 545 | 21.91% |
| QQQ240628C00392000 | 2023-09-21 11:03AM EDT | 2024-06-28 | 17.93 | 16.84 | 17.20 | 0.00 | - | 8 | 35 | 24.21% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006P00392000 | 2023-09-29 9:48AM EDT | 2023-10-06 | 29.64 | 32.92 | 33.28 | -8.15 | -21.57% | 1 | 1 | 0.00% |
| QQQ231013P00392000 | 2023-09-28 9:30AM EDT | 2023-10-13 | 30.45 | 32.93 | 33.28 | -7.33 | -19.40% | 4 | 4 | 0.00% |
| QQQ231020P00392000 | 2023-09-28 3:25PM EDT | 2023-10-20 | 32.81 | 32.93 | 33.27 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231027P00392000 | 2023-09-21 10:31AM EDT | 2023-10-27 | 31.72 | 32.93 | 33.27 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231117P00392000 | 2023-09-27 2:27PM EDT | 2023-11-17 | 39.32 | 32.95 | 33.26 | 0.00 | - | 13 | 1 | 0.00% |
| QQQ231215P00392000 | 2023-09-27 2:34PM EDT | 2023-12-15 | 37.95 | 33.10 | 33.41 | 0.00 | - | 5 | 922 | 0.00% |
| QQQ240119P00392000 | 2023-09-25 10:54AM EDT | 2024-01-19 | 35.56 | 33.76 | 34.05 | 0.00 | - | 8 | 3,483 | 9.44% |
| QQQ240315P00392000 | 2023-09-29 2:26PM EDT | 2024-03-15 | 36.18 | 35.50 | 35.81 | +6.68 | +22.64% | 1 | 450 | 12.08% |
© 2023 Yahoo. All rights reserved.
