Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00160000 | 2022-09-22 10:41AM EDT | 2022-10-21 | 121.30 | 115.63 | 116.11 | 0.00 | - | 2 | 18 | 95.51% |
| QQQ221118C00160000 | 2022-06-14 12:05PM EDT | 2022-11-18 | 117.83 | 126.46 | 129.83 | 0.00 | - | - | 1 | 156.76% |
| QQQ221216C00160000 | 2022-09-20 3:32PM EDT | 2022-12-16 | 130.09 | 116.63 | 117.41 | 0.00 | - | 4 | 365 | 69.98% |
| QQQ230120C00160000 | 2022-09-23 2:44PM EDT | 2023-01-20 | 114.90 | 117.20 | 117.95 | -26.10 | -18.51% | 10 | 183 | 62.77% |
| QQQ230317C00160000 | 2022-08-04 9:50AM EDT | 2023-03-17 | 166.71 | 138.10 | 138.55 | 0.00 | - | - | 1 | 113.61% |
| QQQ230616C00160000 | 2022-09-21 2:05PM EDT | 2023-06-16 | 131.83 | 121.12 | 122.59 | 0.00 | - | 2 | 28 | 56.26% |
| QQQ231215C00160000 | 2022-09-23 10:06AM EDT | 2023-12-15 | 125.11 | 125.01 | 126.78 | -37.07 | -22.86% | 2 | 46 | 51.07% |
| QQQ240119C00160000 | 2022-09-19 12:08PM EDT | 2024-01-19 | 137.50 | 125.00 | 127.65 | 0.00 | - | 3 | 44 | 52.12% |
| QQQ240621C00160000 | 2022-09-02 9:40AM EDT | 2024-06-21 | 152.28 | 128.00 | 131.30 | 0.00 | - | 1 | 101 | 50.40% |
| QQQ241220C00160000 | 2022-08-29 10:35AM EDT | 2024-12-20 | 159.61 | 130.59 | 134.97 | 0.00 | - | - | 1 | 48.65% |
Putsfor26 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00160000 | 2022-09-23 1:06PM EDT | 2022-10-21 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 5 | 1,340 | 74.22% |
| QQQ221118P00160000 | 2022-09-23 1:33PM EDT | 2022-11-18 | 0.17 | 0.16 | 0.17 | +0.06 | +54.55% | 8 | 2,145 | 60.16% |
| QQQ221216P00160000 | 2022-09-23 12:30PM EDT | 2022-12-16 | 0.37 | 0.36 | 0.38 | +0.09 | +32.14% | 35 | 2,325 | 54.74% |
| QQQ230120P00160000 | 2022-09-23 4:00PM EDT | 2023-01-20 | 0.70 | 0.70 | 0.73 | +0.12 | +20.69% | 15 | 2,044 | 51.03% |
| QQQ230317P00160000 | 2022-09-23 3:50PM EDT | 2023-03-17 | 1.40 | 1.33 | 1.37 | +0.24 | +20.69% | 31 | 5,629 | 47.41% |
| QQQ230616P00160000 | 2022-09-23 10:35AM EDT | 2023-06-16 | 2.30 | 2.32 | 2.43 | +0.22 | +10.58% | 1 | 1,456 | 43.49% |
| QQQ230915P00160000 | 2022-09-21 4:00PM EDT | 2023-09-15 | 2.83 | 3.01 | 3.44 | 0.00 | - | 1 | 456 | 40.86% |
| QQQ231215P00160000 | 2022-09-23 3:22PM EDT | 2023-12-15 | 4.08 | 3.74 | 4.18 | +0.43 | +11.78% | 3 | 2,706 | 38.40% |
| QQQ240119P00160000 | 2022-09-23 1:36PM EDT | 2024-01-19 | 4.14 | 3.91 | 4.35 | +0.66 | +18.97% | 1 | 2,258 | 37.38% |
| QQQ240621P00160000 | 2022-09-19 9:30AM EDT | 2024-06-21 | 4.96 | 4.71 | 5.43 | 0.00 | - | 1 | 984 | 34.67% |
| QQQ241220P00160000 | 2022-09-22 2:42PM EDT | 2024-12-20 | 5.98 | 5.84 | 6.75 | 0.00 | - | 4 | 37 | 32.67% |
| QQQ250117P00160000 | 2022-09-20 10:47AM EDT | 2025-01-17 | 5.85 | 5.89 | 8.60 | 0.00 | - | 1 | 62 | 34.78% |
© 2022 Yahoo. All rights reserved.
