Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715C00190000 | 2022-06-22 9:50AM EDT | 2022-07-15 | 90.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ220729C00190000 | 2022-06-17 2:24PM EDT | 2022-07-29 | 86.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220916C00190000 | 2022-06-17 10:58AM EDT | 2022-09-16 | 83.94 | 0.00 | 0.00 | 0.00 | - | 200 | 228 | 0.00% |
| QQQ221216C00190000 | 2022-06-16 2:52PM EDT | 2022-12-16 | 85.40 | 0.00 | 0.00 | 0.00 | - | 4 | 700 | 0.00% |
| QQQ230120C00190000 | 2022-06-15 2:05PM EDT | 2023-01-20 | 94.93 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.00% |
| QQQ230317C00190000 | 2022-06-16 1:50PM EDT | 2023-03-17 | 89.97 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| QQQ230616C00190000 | 2022-06-17 2:52PM EDT | 2023-06-16 | 96.49 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| QQQ231215C00190000 | 2021-12-20 4:27PM EDT | 2023-12-15 | 196.11 | 166.57 | 170.38 | 0.00 | - | 10 | 12 | 99.47% |
| QQQ240119C00190000 | 2022-06-14 11:18AM EDT | 2024-01-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701P00190000 | 2022-06-24 9:48AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 192 | 50.00% |
| QQQ220708P00190000 | 2022-06-24 2:38PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| QQQ220715P00190000 | 2022-06-24 4:07PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 1,591 | 50.00% |
| QQQ220722P00190000 | 2022-06-22 2:09PM EDT | 2022-07-22 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 25.00% |
| QQQ220727P00190000 | 2022-06-23 12:40PM EDT | 2022-07-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| QQQ220729P00190000 | 2022-06-23 1:51PM EDT | 2022-07-29 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| QQQ220819P00190000 | 2022-06-24 4:11PM EDT | 2022-08-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 529 | 25.00% |
| QQQ220916P00190000 | 2022-06-24 11:33AM EDT | 2022-09-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,143 | 25.00% |
| QQQ221021P00190000 | 2022-06-24 1:09PM EDT | 2022-10-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 12.50% |
| QQQ221118P00190000 | 2022-06-22 10:21AM EDT | 2022-11-18 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| QQQ221216P00190000 | 2022-06-24 3:24PM EDT | 2022-12-16 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 5,758 | 12.50% |
| QQQ230120P00190000 | 2022-06-24 4:13PM EDT | 2023-01-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 2,003 | 12.50% |
| QQQ230317P00190000 | 2022-06-24 1:07PM EDT | 2023-03-17 | 3.82 | 0.00 | 0.00 | 0.00 | - | 308 | 547 | 12.50% |
| QQQ230616P00190000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3,468 | 6.25% |
| QQQ231215P00190000 | 2022-06-23 3:52PM EDT | 2023-12-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 249 | 1,425 | 6.25% |
| QQQ240119P00190000 | 2022-06-23 3:52PM EDT | 2024-01-19 | 7.96 | 0.00 | 0.00 | 0.00 | - | 252 | 961 | 6.25% |
© 2022 Yahoo. All rights reserved.
