Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

HXQ – Horizons NASDAQ 100 Index ETF

Last update: November 28, 2022 at 10:56 a.m.   (Real-time)

  • Last price: 44.540
  • Net change: -0.180
  • Bid price: 44.510
  • Ask price: 44.550
  • 30-day historical volatility: 27.07%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 4
Volume: 0
Open interest: 8
Volume: 0
December 16, 2022 9.30 10.05 10.65 0 0 0 35.00 0.01 0.43 0.44 0 0 0
December 16, 2022 8.30 9.10 9.70 0 0 0 36.00 0.01 0.45 0.46 0 0 0
December 16, 2022 6.35 7.15 7.75 0 0 0 38.00 0.01 0.50 0.50 0 0 0
December 16, 2022 5.40 6.20 6.80 0 0 0 39.00 0.01 0.50 0.50 0 0 0
December 16, 2022 4.45 5.25 5.85 0 0 0 40.00 0.01 0.55 0.55 0 5 0
December 16, 2022 3.55 4.30 4.90 0 0 0 41.00 0.06 0.65 0.60 0 0 0
December 16, 2022 2.65 3.45 4.00 0 0 0 42.00 0.19 0.75 0.70 0 0 0
December 16, 2022 1.95 2.55 3.15 0 0 0 43.00 0.37 0.95 0.90 0 0 0
December 16, 2022 1.20 1.85 2.30 0 0 0 44.00 0.65 1.25 1.15 0 0 0
December 16, 2022 0.65 1.25 1.60 0 3 0 45.00 1.05 1.65 1.50 0 0 0
December 16, 2022 0.23 0.80 1.10 0 1 0 46.00 1.60 2.25 1.95 0 0 0
December 16, 2022 0.01 0.55 0.70 0 0 0 47.00 2.25 3.05 2.65 0 0 0
December 16, 2022 0.01 0.43 0.50 0 0 0 48.00 3.15 3.90 3.50 0 0 0
December 16, 2022 0.01 0.36 0.40 0 0 0 49.00 4.10 4.85 4.40 0 0 0
December 16, 2022 0 0.34 0.35 0 0 0 50.00 5.10 5.85 5.40 0 0 0
December 16, 2022 0 0.34 0.34 0 0 0 52.00 7.10 7.85 7.40 0 0 0
December 16, 2022 0 0.34 0.34 0 0 0 54.00 9.10 9.85 9.40 0 0 0
December 16, 2022 0 0.34 0.34 0 0 0 56.00 11.10 11.85 11.40 0 0 0
December 16, 2022 0 0.34 0.34 0 0 0 60.00 15.10 15.85 15.40 0 0 0
January 20, 2023 8.60 9.50 10.10 0 0 0 36.00 0.06 0.70 0.70 0 0 0
January 20, 2023 6.75 7.60 8.20 0 0 0 38.00 0.17 0.80 0.80 0 0 0
January 20, 2023 5.85 6.70 7.25 0 0 0 39.00 0.25 0.90 0.85 0 0 0
January 20, 2023 4.95 5.80 6.35 0 0 0 40.00 0.36 1.00 0.95 0 0 0
January 20, 2023 4.10 4.95 5.45 0 0 0 41.00 0.50 1.15 1.10 0 0 0
January 20, 2023 3.30 4.15 4.65 0 0 0 42.00 0.70 1.35 1.30 0 0 0
January 20, 2023 2.60 3.40 3.85 0 0 0 43.00 0.90 1.60 1.50 0 0 0
January 20, 2023 1.95 2.65 3.15 0 0 0 44.00 1.25 1.95 1.80 0 3 0
January 20, 2023 1.35 2.05 2.45 0 0 0 45.00 1.65 2.35 2.15 0 0 0
January 20, 2023 0.85 1.55 1.90 0 0 0 46.00 2.10 2.90 2.60 0 0 0
January 20, 2023 0.48 1.15 1.40 0 0 0 47.00 2.70 3.50 3.20 0 0 0
January 20, 2023 0.19 0.85 1.05 0 0 0 48.00 3.40 4.20 3.90 0 0 0
January 20, 2023 0.01 0.65 0.80 0 0 0 49.00 4.20 5.05 4.65 0 0 0
January 20, 2023 0.01 0.50 0.60 0 0 0 50.00 5.10 5.95 5.50 0 0 0
January 20, 2023 0.01 0.43 0.47 0 0 0 52.00 7.05 7.90 7.45 0 0 0
January 20, 2023 0 0.39 0.41 0 0 0 54.00 9.05 9.90 9.45 0 0 0
January 20, 2023 0 0.39 0.40 0 0 0 56.00 11.05 11.90 11.45 0 0 0
January 20, 2023 0 0.39 0.40 0 0 0 60.00 15.05 15.90 15.45 0 0 0
February 17, 2023 8.80 9.85 10.40 0 0 0 36.00 0.17 0.95 0.90 0 0 0
February 17, 2023 7.00 8.00 8.55 0 0 0 38.00 0.34 1.10 1.10 0 0 0
February 17, 2023 6.10 7.15 7.70 0 0 0 39.00 0.45 1.25 1.20 0 0 0
February 17, 2023 5.25 6.30 6.80 0 0 0 40.00 0.60 1.35 1.30 0 0 0
February 17, 2023 4.55 5.40 5.90 0 0 0 41.00 0.75 1.55 1.50 0 0 0
February 17, 2023 3.80 4.60 5.10 0 0 0 42.00 1.00 1.80 1.70 0 0 0
February 17, 2023 3.05 3.90 4.35 0 0 0 43.00 1.25 2.05 1.95 0 0 0
February 17, 2023 2.40 3.25 3.65 0 0 0 44.00 1.60 2.40 2.25 0 0 0
February 17, 2023 1.80 2.65 3.05 0 0 0 45.00 2.00 2.80 2.65 0 0 0
February 17, 2023 1.30 2.10 2.45 0 0 0 46.00 2.45 3.30 3.10 0 0 0
February 17, 2023 0.85 1.70 1.95 0 0 0 47.00 3.05 3.85 3.60 0 0 0
February 17, 2023 0.50 1.30 1.55 0 0 0 48.00 3.70 4.50 4.25 0 0 0
February 17, 2023 0.25 1.05 1.20 0 0 0 49.00 4.40 5.25 4.95 0 0 0
February 17, 2023 0.04 0.80 0.95 0 0 0 50.00 5.15 6.15 5.70 0 0 0
February 17, 2023 0.01 0.55 0.65 0 0 0 52.00 6.95 8.00 7.55 0 0 0
February 17, 2023 0.01 0.50 0.50 0 0 0 54.00 8.95 10.00 9.55 0 0 0
February 17, 2023 0 0.48 0.50 0 0 0 56.00 10.95 12.00 11.55 0 0 0
February 17, 2023 0 0.46 0.47 0 0 0 60.00 14.95 16.00 15.55 0 0 0
March 17, 2023 9.90 11.05 11.60 0 0 0 35.00 0.20 1.05 1.05 0 0 0
March 17, 2023 8.95 10.10 10.70 0 0 0 36.00 0.28 1.15 1.10 0 0 0
March 17, 2023 7.20 8.35 8.90 0 0 0 38.00 0.49 1.35 1.30 0 0 0
March 17, 2023 6.35 7.50 8.05 0 0 0 39.00 0.60 1.50 1.45 0 0 0
March 17, 2023 5.55 6.70 7.20 0 0 0 40.00 0.80 1.65 1.60 0 0 0
March 17, 2023 4.85 5.80 6.40 0 0 0 41.00 1.00 1.90 1.80 0 0 0
March 17, 2023 4.10 5.05 5.50 0 0 0 42.00 1.25 2.15 2.05 0 0 0
March 17, 2023 3.45 4.35 4.80 0 0 0 43.00 1.50 2.45 2.30 0 0 0
March 17, 2023 2.80 3.70 4.10 0 0 0 44.00 1.85 2.80 2.65 0 0 0
March 17, 2023 2.20 3.10 3.50 0 0 0 45.00 2.25 3.20 3.00 0 0 0
March 17, 2023 1.65 2.60 2.90 0 0 0 46.00 2.75 3.65 3.45 0 0 0
March 17, 2023 1.20 2.10 2.40 0 0 0 47.00 3.30 4.20 3.95 0 0 0
March 17, 2023 0.80 1.75 2.00 0 0 0 48.00 3.90 4.80 4.55 0 0 0
March 17, 2023 0.26 1.15 1.30 0 0 0 50.00 5.25 6.40 5.95 0 0 0
March 17, 2023 0.01 0.80 0.90 0 0 0 52.00 6.95 8.10 7.70 0 0 0
March 17, 2023 0.01 0.55 0.55 0 0 0 55.00 9.90 11.05 10.60 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 60.00 14.90 16.05 15.60 0 0 0
March 17, 2023 0 0.50 0.50 0 0 0 70.00 24.90 26.05 25.60 0 0 0
April 21, 2023 9.25 10.45 11.00 0 0 0 36.00 0.42 1.40 1.35 0 0 0
April 21, 2023 7.50 8.75 9.25 0 0 0 38.00 0.65 1.65 1.60 0 0 0
April 21, 2023 6.70 7.90 8.45 0 0 0 39.00 0.80 1.80 1.75 0 0 0
April 21, 2023 5.90 7.10 7.60 0 0 0 40.00 1.00 2.00 1.95 0 0 0
April 21, 2023 5.15 6.35 6.85 0 0 0 41.00 1.25 2.25 2.15 0 0 0
April 21, 2023 4.50 5.55 6.00 0 0 0 42.00 1.50 2.50 2.40 0 0 0
April 21, 2023 3.85 4.85 5.30 0 0 0 43.00 1.80 2.80 2.70 0 0 0
April 21, 2023 3.20 4.25 4.65 0 0 0 44.00 2.15 3.20 3.05 0 0 0
April 21, 2023 2.60 3.65 4.05 0 0 0 45.00 2.55 3.60 3.40 0 0 0
April 21, 2023 2.10 3.10 3.45 0 0 0 46.00 3.05 4.05 3.85 0 0 0
April 21, 2023 1.60 2.65 2.95 0 0 0 47.00 3.55 4.60 4.35 0 0 0
April 21, 2023 1.20 2.20 2.50 0 0 0 48.00 4.15 5.15 4.90 0 0 0
April 21, 2023 0.11 1.10 1.25 0 0 0 52.00 7.05 8.25 7.85 0 0 0
May 19, 2023 6.20 7.45 7.90 0 0 0 40.00 1.20 2.25 2.20 0 0 0
May 19, 2023 5.45 6.70 7.15 0 0 0 41.00 1.45 2.50 2.40 0 0 0
May 19, 2023 4.80 5.95 6.45 0 0 0 42.00 1.70 2.80 2.65 0 0 0
May 19, 2023 4.15 5.25 5.70 0 0 0 43.00 2.00 3.10 3.00 0 0 0
May 19, 2023 3.50 4.65 5.05 0 0 0 44.00 2.40 3.45 3.30 0 0 0
May 19, 2023 2.95 4.05 4.40 0 0 0 45.00 2.80 3.90 3.70 0 0 0
May 19, 2023 2.40 3.50 3.85 0 0 0 46.00 3.25 4.35 4.15 0 0 0
May 19, 2023 1.90 3.00 3.35 0 0 0 47.00 3.75 4.85 4.65 0 0 0
May 19, 2023 1.50 2.60 2.85 0 0 0 48.00 4.35 5.45 5.20 0 0 0
May 19, 2023 0.29 1.35 1.50 0 0 0 52.00 7.15 8.35 8.00 0 0 0
June 16, 2023 10.40 11.85 12.40 0 0 0 35.00 0.50 1.60 1.60 0 0 0
June 16, 2023 9.65 10.90 11.45 0 0 0 36.00 0.60 1.75 1.70 0 0 0
June 16, 2023 8.05 9.25 9.75 0 0 0 38.00 0.95 2.05 2.00 0 0 0
June 16, 2023 6.50 7.70 8.20 0 0 0 40.00 1.35 2.50 2.40 0 0 0
June 16, 2023 5.05 6.25 6.70 0 0 0 42.00 1.90 3.05 2.90 0 0 0
June 16, 2023 3.80 4.95 5.40 0 0 0 44.00 2.60 3.70 3.60 0 0 0
June 16, 2023 3.20 4.40 4.80 0 0 0 45.00 3.00 4.15 3.95 0 0 0
June 16, 2023 2.70 3.85 4.20 0 0 0 46.00 3.45 4.60 4.40 0 0 0
June 16, 2023 1.75 2.90 3.20 0 0 0 48.00 4.50 5.65 5.45 0 0 0
June 16, 2023 1.00 2.15 2.40 0 0 0 50.00 5.75 7.00 6.70 0 0 0
June 16, 2023 0.01 1.05 1.15 0 0 0 55.00 9.90 11.10 10.70 0 0 0
June 16, 2023 0.01 0.65 0.70 0 0 0 60.00 14.75 16.20 15.75 0 0 0
June 16, 2023 0 0.55 0.55 0 0 0 70.00 24.75 26.20 25.75 0 0 0
September 15, 2023 10.90 12.60 13.15 0 0 0 35.00 0.75 2.10 2.05 0 0 0
September 15, 2023 8.70 10.05 10.55 0 0 0 38.00 1.30 2.65 2.55 0 0 0
September 15, 2023 7.20 8.60 9.05 0 0 0 40.00 1.75 3.10 3.05 0 0 0
September 15, 2023 5.85 7.20 7.65 0 0 0 42.00 2.35 3.70 3.60 0 0 0
September 15, 2023 4.60 5.95 6.40 0 0 0 44.00 3.10 4.45 4.30 0 0 0
September 15, 2023 3.50 4.85 5.25 0 0 0 46.00 3.95 5.30 5.10 0 0 0
September 15, 2023 2.55 3.90 4.20 0 0 0 48.00 4.95 6.35 6.10 0 0 0
September 15, 2023 1.75 3.10 3.35 0 0 0 50.00 6.20 7.55 7.30 0 0 0
September 15, 2023 0.01 1.00 1.10 0 0 0 60.00 14.60 16.35 15.90 0 0 0