Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:401.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00401000 | 2023-12-08 4:14PM EST | 2023-12-11 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 431 | 448 | 11.91% |
| QQQ231212C00401000 | 2023-12-08 4:07PM EST | 2023-12-12 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 539 | 479 | 13.75% |
| QQQ231213C00401000 | 2023-12-08 4:13PM EST | 2023-12-13 | 0.36 | 0.35 | 0.36 | -0.17 | -32.08% | 361 | 532 | 15.26% |
| QQQ231214C00401000 | 2023-12-08 4:04PM EST | 2023-12-14 | 0.52 | 0.51 | 0.53 | -0.16 | -23.53% | 360 | 471 | 15.60% |
| QQQ231215C00401000 | 2023-12-08 4:01PM EST | 2023-12-15 | 0.69 | 0.66 | 0.68 | -0.13 | -15.85% | 1,334 | 5,837 | 15.65% |
| QQQ231222C00401000 | 2023-12-08 4:13PM EST | 2023-12-22 | 1.31 | 1.32 | 1.36 | -0.19 | -12.67% | 197 | 411 | 14.36% |
| QQQ240105C00401000 | 2023-12-08 4:13PM EST | 2024-01-05 | 2.91 | 2.88 | 2.92 | -0.03 | -1.02% | 163 | 404 | 14.58% |
| QQQ240112C00401000 | 2023-12-08 3:59PM EST | 2024-01-12 | 3.97 | 3.86 | 3.93 | +0.45 | +12.78% | 23 | 73 | 15.38% |
| QQQ240119C00401000 | 2023-12-08 3:57PM EST | 2024-01-19 | 4.73 | 4.60 | 4.64 | +0.22 | +4.88% | 504 | 3,503 | 15.50% |
| QQQ240315C00401000 | 2023-12-08 3:10PM EST | 2024-03-15 | 11.75 | 11.56 | 11.62 | +0.40 | +3.52% | 67 | 2,134 | 19.08% |
| QQQ240628C00401000 | 2023-12-07 3:24PM EST | 2024-06-28 | 21.41 | 21.66 | 21.83 | 0.00 | - | 1 | 261 | 22.06% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00401000 | 2023-12-08 11:34AM EST | 2023-12-11 | 9.62 | 8.93 | 9.04 | -0.77 | -7.41% | 3 | 35 | 17.14% |
| QQQ231212P00401000 | 2023-12-07 2:44PM EST | 2023-12-12 | 10.76 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ231213P00401000 | 2023-12-08 3:11PM EST | 2023-12-13 | 9.19 | 9.14 | 9.28 | -3.36 | -26.77% | 4 | 1 | 16.26% |
| QQQ231214P00401000 | 2023-12-07 10:48AM EST | 2023-12-14 | 11.80 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ231215P00401000 | 2023-12-08 2:36PM EST | 2023-12-15 | 9.32 | 9.33 | 9.44 | -1.73 | -15.66% | 11 | 379 | 15.11% |
| QQQ231222P00401000 | 2023-12-08 3:06PM EST | 2023-12-22 | 10.43 | 10.27 | 10.41 | -4.53 | -30.28% | 565 | 123 | 15.32% |
| QQQ240105P00401000 | 2023-12-08 4:11PM EST | 2024-01-05 | 11.23 | 11.08 | 11.25 | -4.17 | -27.08% | 9 | 6 | 13.23% |
| QQQ240112P00401000 | 2023-12-07 9:50AM EST | 2024-01-12 | 15.81 | 11.62 | 11.79 | 0.00 | - | 13 | 23 | 13.14% |
| QQQ240119P00401000 | 2023-12-07 3:07PM EST | 2024-01-19 | 13.71 | 12.02 | 12.18 | 0.00 | - | 1 | 57 | 12.83% |
| QQQ240315P00401000 | 2023-12-08 12:50PM EST | 2024-03-15 | 16.53 | 15.84 | 15.94 | -0.66 | -3.84% | 64 | 892 | 13.39% |
| QQQ240628P00401000 | 2023-12-07 3:24PM EST | 2024-06-28 | 22.61 | 21.38 | 21.61 | 0.00 | - | 1 | 50 | 14.28% |
© 2023 Yahoo. All rights reserved.