Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00170000 | 2022-09-01 9:31AM EDT | 2022-10-21 | 126.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221118C00170000 | 2022-09-23 11:06AM EDT | 2022-11-18 | 106.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216C00170000 | 2022-09-21 3:23PM EDT | 2022-12-16 | 121.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ230120C00170000 | 2022-09-06 3:56PM EDT | 2023-01-20 | 124.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317C00170000 | 2022-08-10 12:20PM EDT | 2023-03-17 | 157.70 | 138.37 | 138.80 | 0.00 | - | 1 | 1 | 130.03% |
| QQQ230616C00170000 | 2022-09-23 1:04PM EDT | 2023-06-16 | 112.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215C00170000 | 2022-09-06 1:30PM EDT | 2023-12-15 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00170000 | 2022-09-13 10:02AM EDT | 2024-01-19 | 138.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621C00170000 | 2022-09-23 1:40PM EDT | 2024-06-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00170000 | 2022-08-23 2:50PM EDT | 2024-12-20 | 161.92 | 127.44 | 131.28 | 0.00 | - | 1 | 1 | 50.44% |
Putsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00170000 | 2022-09-26 3:59PM EDT | 2022-10-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QQQ221118P00170000 | 2022-09-26 12:35PM EDT | 2022-11-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QQQ221216P00170000 | 2022-09-26 1:59PM EDT | 2022-12-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 25.00% |
| QQQ230120P00170000 | 2022-09-26 2:03PM EDT | 2023-01-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| QQQ230317P00170000 | 2022-09-26 10:40AM EDT | 2023-03-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| QQQ230616P00170000 | 2022-09-23 3:49PM EDT | 2023-06-16 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230915P00170000 | 2022-09-23 3:02PM EDT | 2023-09-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231215P00170000 | 2022-09-22 11:54AM EDT | 2023-12-15 | 4.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240119P00170000 | 2022-09-26 3:02PM EDT | 2024-01-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ240621P00170000 | 2022-08-08 11:00AM EDT | 2024-06-21 | 4.67 | 5.35 | 6.03 | 0.00 | - | 378 | 201 | 32.49% |
| QQQ241220P00170000 | 2022-09-23 9:39AM EDT | 2024-12-20 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00170000 | 2022-09-26 9:36AM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
