Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00190000 | 2022-09-29 10:01AM EDT | 2022-10-21 | 82.67 | 78.57 | 79.07 | 0.00 | - | 10 | 231 | 98.10% |
| QQQ221028C00190000 | 2022-09-28 1:48PM EDT | 2022-10-28 | 88.33 | 78.83 | 79.27 | 0.00 | - | 13 | 91 | 87.18% |
| QQQ221118C00190000 | 2022-09-23 2:49PM EDT | 2022-11-18 | 84.13 | 79.48 | 80.14 | 0.00 | - | 5 | 15 | 71.44% |
| QQQ221216C00190000 | 2022-09-30 2:57PM EDT | 2022-12-16 | 81.70 | 80.64 | 81.34 | -2.75 | -3.26% | 1 | 708 | 63.10% |
| QQQ230120C00190000 | 2022-09-29 1:45PM EDT | 2023-01-20 | 84.33 | 81.86 | 82.59 | 0.00 | - | 4 | 485 | 57.00% |
| QQQ230317C00190000 | 2022-09-19 3:28PM EDT | 2023-03-17 | 105.89 | 84.55 | 85.52 | 0.00 | - | 11 | 37 | 54.22% |
| QQQ230616C00190000 | 2022-08-18 2:44PM EDT | 2023-06-16 | 145.59 | 106.53 | 108.23 | 0.00 | - | 5 | 37 | 82.09% |
| QQQ231215C00190000 | 2022-08-04 1:36PM EDT | 2023-12-15 | 144.39 | 116.62 | 119.71 | 0.00 | - | 1 | 12 | 75.86% |
| QQQ240119C00190000 | 2022-09-29 10:08AM EDT | 2024-01-19 | 98.24 | 93.41 | 96.27 | 0.00 | - | 2 | 43 | 47.21% |
| QQQ240621C00190000 | 2022-09-19 9:45AM EDT | 2024-06-21 | 117.10 | 97.56 | 100.94 | 0.00 | - | 1 | 3 | 45.95% |
Putsfor3 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00190000 | 2022-09-30 3:42PM EDT | 2022-10-21 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 21 | 1,350 | 60.55% |
| QQQ221028P00190000 | 2022-09-29 10:10AM EDT | 2022-10-28 | 0.21 | 0.16 | 0.19 | 0.00 | - | 40 | 408 | 57.23% |
| QQQ221118P00190000 | 2022-09-30 3:08PM EDT | 2022-11-18 | 0.55 | 0.57 | 0.59 | -0.07 | -11.29% | 70 | 1,264 | 51.83% |
| QQQ221216P00190000 | 2022-09-30 2:57PM EDT | 2022-12-16 | 1.26 | 1.24 | 1.27 | -0.05 | -3.82% | 179 | 6,651 | 48.07% |
| QQQ230120P00190000 | 2022-09-30 3:53PM EDT | 2023-01-20 | 2.20 | 2.15 | 2.18 | +0.07 | +3.29% | 52 | 3,334 | 45.13% |
| QQQ230317P00190000 | 2022-09-30 3:54PM EDT | 2023-03-17 | 3.65 | 3.57 | 3.62 | +0.16 | +4.58% | 4 | 903 | 42.21% |
| QQQ230616P00190000 | 2022-09-30 3:50PM EDT | 2023-06-16 | 5.55 | 5.51 | 5.65 | -0.14 | -2.46% | 7 | 10,837 | 39.01% |
| QQQ230915P00190000 | 2022-09-30 3:35PM EDT | 2023-09-15 | 6.98 | 6.76 | 7.20 | -0.20 | -2.79% | 2 | 7,197 | 36.49% |
| QQQ231215P00190000 | 2022-09-30 1:11PM EDT | 2023-12-15 | 7.85 | 8.11 | 8.51 | +0.47 | +6.37% | 21 | 1,741 | 34.57% |
| QQQ240119P00190000 | 2022-09-30 1:11PM EDT | 2024-01-19 | 8.21 | 8.48 | 8.91 | -0.29 | -3.41% | 20 | 1,304 | 33.87% |
| QQQ240621P00190000 | 2022-09-30 4:05PM EDT | 2024-06-21 | 10.51 | 9.93 | 10.45 | +1.17 | +12.53% | 900 | 730 | 31.35% |
| QQQ241220P00190000 | 2022-09-22 3:16PM EDT | 2024-12-20 | 10.00 | 11.29 | 12.39 | 0.00 | - | 4 | 752 | 29.66% |
| QQQ250117P00190000 | 2022-09-20 1:01PM EDT | 2025-01-17 | 10.23 | 11.49 | 14.50 | 0.00 | - | - | 54 | 31.26% |
© 2022 Yahoo. All rights reserved.
