Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00150000 | 2022-09-22 3:44PM EDT | 2022-10-21 | 131.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ221118C00150000 | 2022-09-22 3:46PM EDT | 2022-11-18 | 133.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216C00150000 | 2022-09-22 3:41PM EDT | 2022-12-16 | 132.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ230120C00150000 | 2022-09-23 9:34AM EDT | 2023-01-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317C00150000 | 2022-09-22 12:01PM EDT | 2023-03-17 | 133.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| QQQ230616C00150000 | 2022-08-15 11:58AM EDT | 2023-06-16 | 185.89 | 147.68 | 148.98 | 0.00 | - | 1 | 6 | 102.08% |
| QQQ230915C00150000 | 2022-09-12 1:07PM EDT | 2023-09-15 | 165.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00150000 | 2022-08-30 3:40PM EDT | 2023-12-15 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00150000 | 2022-09-23 2:37PM EDT | 2024-01-19 | 132.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| QQQ240621C00150000 | 2022-09-23 10:50AM EDT | 2024-06-21 | 137.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ241220C00150000 | 2022-09-26 1:49PM EDT | 2024-12-20 | 139.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00150000 | 2022-09-23 2:58PM EDT | 2025-01-17 | 139.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
Putsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00150000 | 2022-09-23 10:22AM EDT | 2022-10-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| QQQ221118P00150000 | 2022-09-26 1:37PM EDT | 2022-11-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ221216P00150000 | 2022-09-26 3:59PM EDT | 2022-12-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| QQQ230120P00150000 | 2022-09-26 2:01PM EDT | 2023-01-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ230317P00150000 | 2022-09-26 10:10AM EDT | 2023-03-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ230616P00150000 | 2022-09-26 2:38PM EDT | 2023-06-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ230915P00150000 | 2022-09-20 10:29AM EDT | 2023-09-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ231215P00150000 | 2022-09-26 3:07PM EDT | 2023-12-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00150000 | 2022-09-22 9:44AM EDT | 2024-01-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240621P00150000 | 2022-09-22 2:45PM EDT | 2024-06-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 12.50% |
| QQQ241220P00150000 | 2022-09-26 1:21PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00150000 | 2022-09-23 3:33PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
