Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:405.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00405000 | 2022-09-27 2:51PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 300 | 231.25% |
| QQQ221021C00405000 | 2022-09-13 10:30AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 51.56% |
| QQQ221118C00405000 | 2022-09-23 1:05PM EDT | 2022-11-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 448 | 37.89% |
| QQQ221216C00405000 | 2022-09-27 12:41PM EDT | 2022-12-16 | 0.02 | 0.01 | 0.07 | 0.00 | - | 48 | 3,019 | 33.01% |
| QQQ221230C00405000 | 2022-09-27 12:06PM EDT | 2022-12-30 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 483 | 29.88% |
| QQQ230120C00405000 | 2022-09-29 9:42AM EDT | 2023-01-20 | 0.10 | 0.08 | 0.12 | 0.00 | - | 4 | 4,715 | 29.10% |
| QQQ230317C00405000 | 2022-09-29 11:05AM EDT | 2023-03-17 | 0.34 | 0.30 | 0.36 | 0.00 | - | 5 | 881 | 27.44% |
| QQQ230331C00405000 | 2022-09-22 9:30AM EDT | 2023-03-31 | 0.52 | 0.34 | 0.43 | 0.00 | - | 4 | 237 | 27.08% |
| QQQ230616C00405000 | 2022-09-29 10:34AM EDT | 2023-06-16 | 1.10 | 0.99 | 1.11 | 0.00 | - | 3 | 354 | 26.56% |
| QQQ230630C00405000 | 2022-09-27 4:13PM EDT | 2023-06-30 | 1.38 | 0.00 | 0.00 | 0.00 | - | 200 | 214 | 12.50% |
| QQQ230915C00405000 | 2022-09-29 2:25PM EDT | 2023-09-15 | 2.15 | 2.17 | 2.39 | 0.00 | - | 4 | 31 | 26.69% |
| QQQ231215C00405000 | 2022-09-27 9:35AM EDT | 2023-12-15 | 4.90 | 3.67 | 4.37 | 0.00 | - | 1 | 113 | 27.52% |
| QQQ240119C00405000 | 2022-09-27 11:17AM EDT | 2024-01-19 | 5.30 | 4.13 | 4.91 | 0.00 | - | 1 | 1,280 | 27.33% |
| QQQ240621C00405000 | 2022-09-27 12:18PM EDT | 2024-06-21 | 8.11 | 7.03 | 7.99 | 0.00 | - | 7 | 149 | 27.40% |
| QQQ241220C00405000 | 2022-09-29 3:39PM EDT | 2024-12-20 | 11.30 | 10.67 | 12.09 | 0.00 | - | 15 | 74 | 27.74% |
| QQQ250117C00405000 | 2022-09-29 10:07AM EDT | 2025-01-17 | 12.28 | 9.52 | 14.50 | 0.00 | - | 1 | 5 | 29.17% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00405000 | 2022-09-22 11:08AM EDT | 2022-09-30 | 125.03 | 132.75 | 133.20 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221021P00405000 | 2022-06-09 10:28AM EDT | 2022-10-21 | 97.50 | 108.89 | 110.23 | 0.00 | - | - | 0 | 0.00% |
| QQQ221118P00405000 | 2022-09-08 2:46PM EDT | 2022-11-18 | 106.29 | 132.97 | 133.35 | 0.00 | - | - | 0 | 40.63% |
| QQQ221216P00405000 | 2022-09-29 4:02PM EDT | 2022-12-16 | 132.94 | 133.13 | 133.51 | 0.00 | - | 4 | 15 | 37.84% |
| QQQ221230P00405000 | 2022-09-29 10:26AM EDT | 2022-12-30 | 133.80 | 132.68 | 133.12 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00405000 | 2022-09-29 10:26AM EDT | 2023-01-20 | 133.80 | 132.79 | 133.24 | 0.00 | - | 6 | 82 | 0.00% |
| QQQ230317P00405000 | 2022-08-30 2:16PM EDT | 2023-03-17 | 105.07 | 135.21 | 135.55 | 0.00 | - | 2 | 0 | 38.05% |
| QQQ230331P00405000 | 2022-08-31 2:43PM EDT | 2023-03-31 | 105.68 | 131.84 | 134.87 | 0.00 | - | 2 | 0 | 33.95% |
| QQQ230616P00405000 | 2022-09-14 9:30AM EDT | 2023-06-16 | 110.62 | 132.65 | 133.37 | 0.00 | - | 1 | 7 | 18.90% |
| QQQ230915P00405000 | 2022-08-15 3:04PM EDT | 2023-09-15 | 76.40 | 107.00 | 111.50 | 0.00 | - | - | 25 | 0.00% |
| QQQ231215P00405000 | 2022-09-29 3:36PM EDT | 2023-12-15 | 133.50 | 130.51 | 134.85 | 0.00 | - | 2 | 1 | 21.86% |
| QQQ240119P00405000 | 2022-09-23 11:27AM EDT | 2024-01-19 | 129.00 | 131.00 | 135.23 | 0.00 | - | 65 | 18 | 22.00% |
| QQQ240621P00405000 | 2022-09-21 10:59AM EDT | 2024-06-21 | 115.67 | 130.57 | 134.80 | 0.00 | - | 2 | 23 | 18.23% |
| QQQ241220P00405000 | 2022-09-27 3:52PM EDT | 2024-12-20 | 130.07 | 131.00 | 135.36 | 0.00 | - | 1 | 33 | 17.14% |
© 2022 Yahoo. All rights reserved.
