Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00185000 | 2022-09-26 3:13PM EDT | 2022-10-21 | 91.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221118C00185000 | 2022-09-12 2:11PM EDT | 2022-11-18 | 125.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221216C00185000 | 2022-09-12 12:58PM EDT | 2022-12-16 | 126.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00185000 | 2022-09-15 1:00PM EDT | 2023-01-20 | 110.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317C00185000 | 2022-09-14 10:55AM EDT | 2023-03-17 | 115.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00185000 | 2022-06-01 3:08PM EDT | 2023-12-15 | 133.77 | 108.30 | 112.50 | 0.00 | - | 1 | 13 | 55.33% |
| QQQ240119C00185000 | 2022-08-10 11:32AM EDT | 2024-01-19 | 150.83 | 130.42 | 134.39 | 0.00 | - | 3 | 14 | 79.68% |
| QQQ240621C00185000 | 2022-08-15 12:07PM EDT | 2024-06-21 | 160.66 | 124.31 | 127.38 | 0.00 | - | 2 | 0 | 62.58% |
| QQQ250117C00185000 | 2022-09-22 11:46AM EDT | 2025-01-17 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor28 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00185000 | 2022-09-26 3:40PM EDT | 2022-10-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ221118P00185000 | 2022-09-26 3:43PM EDT | 2022-11-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ221216P00185000 | 2022-09-26 12:28PM EDT | 2022-12-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| QQQ230120P00185000 | 2022-09-26 1:26PM EDT | 2023-01-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 12.50% |
| QQQ230317P00185000 | 2022-09-26 2:00PM EDT | 2023-03-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| QQQ230616P00185000 | 2022-09-26 1:06PM EDT | 2023-06-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230915P00185000 | 2022-09-16 3:11PM EDT | 2023-09-15 | 4.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ231215P00185000 | 2022-09-26 9:31AM EDT | 2023-12-15 | 6.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ240119P00185000 | 2022-09-26 11:58AM EDT | 2024-01-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240621P00185000 | 2022-09-26 1:29PM EDT | 2024-06-21 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00185000 | 2022-09-20 1:46PM EDT | 2024-12-20 | 9.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ250117P00185000 | 2022-09-20 1:46PM EDT | 2025-01-17 | 9.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
