Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:398.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00398000 | 2023-12-08 4:14PM EST | 2023-12-11 | 0.07 | 0.06 | 0.07 | -0.22 | -75.86% | 4,830 | 1,166 | 12.01% |
| QQQ231212C00398000 | 2023-12-08 4:10PM EST | 2023-12-12 | 0.35 | 0.35 | 0.37 | -0.22 | -38.60% | 740 | 634 | 14.87% |
| QQQ231213C00398000 | 2023-12-08 4:13PM EST | 2023-12-13 | 0.77 | 0.78 | 0.80 | -0.19 | -19.79% | 1,183 | 404 | 16.98% |
| QQQ231214C00398000 | 2023-12-08 4:09PM EST | 2023-12-14 | 1.05 | 1.04 | 1.06 | -0.22 | -17.32% | 555 | 335 | 17.10% |
| QQQ231215C00398000 | 2023-12-08 4:11PM EST | 2023-12-15 | 1.24 | 1.25 | 1.27 | -0.17 | -12.06% | 7,820 | 13,414 | 16.94% |
| QQQ231218C00398000 | 2023-12-08 4:05PM EST | 2023-12-18 | 1.40 | 1.37 | 1.41 | -0.20 | -12.50% | 59 | 262 | 14.54% |
| QQQ231222C00398000 | 2023-12-08 4:14PM EST | 2023-12-22 | 2.11 | 2.09 | 2.14 | -0.06 | -2.76% | 6,287 | 1,297 | 15.00% |
| QQQ231229C00398000 | 2023-12-08 4:09PM EST | 2023-12-29 | 2.96 | 2.98 | 3.04 | -0.16 | -5.13% | 1,224 | 1,386 | 14.82% |
| QQQ240105C00398000 | 2023-12-08 3:24PM EST | 2024-01-05 | 4.13 | 3.92 | 3.99 | +0.28 | +7.27% | 56 | 449 | 15.14% |
| QQQ240112C00398000 | 2023-12-08 3:31PM EST | 2024-01-12 | 5.21 | 5.02 | 5.09 | +0.16 | +3.17% | 83 | 18 | 15.91% |
| QQQ240119C00398000 | 2023-12-08 3:52PM EST | 2024-01-19 | 6.00 | 5.84 | 5.86 | +0.31 | +5.45% | 205 | 2,180 | 16.01% |
| QQQ240216C00398000 | 2023-12-08 12:29PM EST | 2024-02-16 | 10.06 | 9.82 | 9.89 | +0.26 | +2.65% | 3 | 328 | 18.37% |
| QQQ240315C00398000 | 2023-12-08 3:08PM EST | 2024-03-15 | 13.37 | 13.11 | 13.16 | +1.19 | +9.77% | 68 | 1,077 | 19.58% |
| QQQ240628C00398000 | 2023-12-04 2:51PM EST | 2024-06-28 | 20.39 | 23.36 | 23.59 | 0.00 | - | 2 | 90 | 22.54% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00398000 | 2023-12-08 4:07PM EST | 2023-12-11 | 6.03 | 5.95 | 6.06 | -1.90 | -23.96% | 1,445 | 298 | 15.85% |
| QQQ231212P00398000 | 2023-12-08 2:46PM EST | 2023-12-12 | 5.97 | 6.20 | 6.29 | -2.02 | -25.28% | 100 | 109 | 15.99% |
| QQQ231213P00398000 | 2023-12-08 3:10PM EST | 2023-12-13 | 6.33 | 6.57 | 6.67 | -2.02 | -24.19% | 263 | 254 | 17.32% |
| QQQ231214P00398000 | 2023-12-07 3:32PM EST | 2023-12-14 | 8.45 | 9.64 | 9.88 | 0.00 | - | - | - | 35.55% |
| QQQ231215P00398000 | 2023-12-08 3:44PM EST | 2023-12-15 | 6.72 | 6.88 | 6.97 | -1.81 | -21.22% | 517 | 322 | 16.13% |
| QQQ231218P00398000 | 2023-12-08 10:36AM EST | 2023-12-18 | 8.58 | 7.46 | 7.59 | -2.61 | -23.32% | 101 | 305 | 16.25% |
| QQQ231222P00398000 | 2023-12-08 3:47PM EST | 2023-12-22 | 7.88 | 7.99 | 8.11 | -1.50 | -15.99% | 57 | 63 | 15.54% |
| QQQ231229P00398000 | 2023-12-08 11:15AM EST | 2023-12-29 | 9.40 | 8.53 | 8.65 | -0.71 | -7.02% | 18 | 275 | 14.17% |
| QQQ240105P00398000 | 2023-12-08 9:34AM EST | 2024-01-05 | 9.50 | 9.06 | 9.18 | -1.08 | -10.21% | 11 | 33 | 13.55% |
| QQQ240112P00398000 | 2023-11-30 2:51PM EST | 2024-01-12 | 13.36 | 9.68 | 9.84 | 0.00 | - | - | 1 | 13.55% |
| QQQ240119P00398000 | 2023-12-08 4:00PM EST | 2024-01-19 | 10.22 | 10.18 | 10.27 | -1.45 | -12.43% | 55 | 120 | 13.20% |
| QQQ240216P00398000 | 2023-12-08 1:25PM EST | 2024-02-16 | 12.90 | 12.51 | 12.63 | -1.15 | -8.19% | 6 | 120 | 13.77% |
| QQQ240315P00398000 | 2023-12-08 11:57AM EST | 2024-03-15 | 15.29 | 14.32 | 14.39 | -0.44 | -2.80% | 70 | 1,990 | 13.84% |
| QQQ240628P00398000 | 2023-08-30 11:36AM EST | 2024-06-28 | 32.13 | 42.71 | 43.23 | 0.00 | - | - | 230 | 34.43% |
© 2023 Yahoo. All rights reserved.