Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715C00195000 | 2022-06-17 12:22PM EDT | 2022-07-15 | 78.61 | 99.02 | 99.66 | 0.00 | - | 4 | 4 | 66.80% |
| QQQ220819C00195000 | 2022-06-14 1:00PM EDT | 2022-08-19 | 82.52 | 99.65 | 100.56 | 0.00 | - | - | 10 | 54.54% |
| QQQ220916C00195000 | 2022-06-22 11:47AM EDT | 2022-09-16 | 89.45 | 100.47 | 101.15 | 0.00 | - | 1 | 239 | 52.15% |
| QQQ220930C00195000 | 2022-06-23 3:56PM EDT | 2022-09-30 | 92.06 | 100.63 | 101.47 | +92.06 | - | - | 10 | 50.09% |
| QQQ221021C00195000 | 2022-06-22 3:38PM EDT | 2022-10-21 | 89.01 | 101.14 | 101.89 | +89.01 | - | - | 10 | 50.33% |
| QQQ221118C00195000 | 2022-06-24 10:20AM EDT | 2022-11-18 | 101.18 | 102.06 | 103.11 | +101.18 | - | 1 | 0 | 50.42% |
| QQQ221216C00195000 | 2022-06-14 3:24PM EDT | 2022-12-16 | 84.68 | 102.95 | 104.06 | 0.00 | - | 7 | 148 | 49.37% |
| QQQ230120C00195000 | 2022-05-12 12:51PM EDT | 2023-01-20 | 101.83 | 98.94 | 99.96 | 0.00 | - | 150 | 165 | 26.39% |
| QQQ230317C00195000 | 2022-06-24 3:55PM EDT | 2023-03-17 | 106.76 | 105.22 | 107.50 | +6.31 | +6.28% | 1 | 1 | 47.91% |
| QQQ231215C00195000 | 2022-06-14 11:50AM EDT | 2023-12-15 | 98.50 | 111.67 | 115.97 | 0.00 | - | 2 | 53 | 44.62% |
| QQQ240119C00195000 | 2022-06-09 9:37AM EDT | 2024-01-19 | 125.10 | 112.00 | 116.00 | 0.00 | - | 1 | 3 | 43.27% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701P00195000 | 2022-06-23 9:42AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 346 | 98.44% |
| QQQ220708P00195000 | 2022-06-24 1:32PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 200 | 102 | 74.22% |
| QQQ220715P00195000 | 2022-06-22 4:00PM EDT | 2022-07-15 | 0.11 | 0.04 | 0.05 | 0.00 | - | 204 | 3,293 | 66.41% |
| QQQ220718P00195000 | 2022-06-23 9:31AM EDT | 2022-07-18 | 0.12 | 0.04 | 0.06 | +0.12 | - | - | 11 | 62.50% |
| QQQ220720P00195000 | 2022-06-21 3:14PM EDT | 2022-07-20 | 0.16 | 0.06 | 0.08 | +0.16 | - | - | 10 | 62.11% |
| QQQ220722P00195000 | 2022-06-22 11:36AM EDT | 2022-07-22 | 0.18 | 0.09 | 0.11 | 0.00 | - | 1 | 10 | 62.31% |
| QQQ220725P00195000 | 2022-06-23 12:38PM EDT | 2022-07-25 | 0.19 | 0.10 | 0.12 | +0.19 | - | - | 10 | 59.86% |
| QQQ220729P00195000 | 2022-06-24 4:13PM EDT | 2022-07-29 | 0.17 | 0.15 | 0.21 | -0.15 | -46.87% | 8 | 41 | 59.86% |
| QQQ220805P00195000 | 2022-06-24 11:44AM EDT | 2022-08-05 | 0.27 | 0.20 | 0.30 | +0.27 | - | 2 | - | 57.03% |
| QQQ220819P00195000 | 2022-06-24 3:49PM EDT | 2022-08-19 | 0.45 | 0.43 | 0.46 | -0.25 | -35.71% | 14 | 222 | 53.66% |
| QQQ220916P00195000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 0.90 | 0.88 | 0.93 | -0.36 | -28.57% | 52 | 5,905 | 49.66% |
| QQQ220930P00195000 | 2022-06-23 1:40PM EDT | 2022-09-30 | 1.73 | 1.16 | 1.23 | 0.00 | - | 6 | 8 | 48.51% |
| QQQ221021P00195000 | 2022-06-24 1:31PM EDT | 2022-10-21 | 1.62 | 1.55 | 1.62 | -0.42 | -20.59% | 5 | 606 | 46.61% |
| QQQ221118P00195000 | 2022-06-24 3:56PM EDT | 2022-11-18 | 2.12 | 2.08 | 2.27 | -0.66 | -23.74% | 2 | 157 | 45.23% |
| QQQ221216P00195000 | 2022-06-24 4:02PM EDT | 2022-12-16 | 2.66 | 2.61 | 2.73 | -0.71 | -21.07% | 5 | 17,021 | 43.34% |
| QQQ221230P00195000 | 2022-06-24 1:51PM EDT | 2022-12-30 | 3.01 | 2.84 | 3.00 | -0.79 | -20.79% | 2 | 10 | 42.70% |
| QQQ230120P00195000 | 2022-06-24 12:22PM EDT | 2023-01-20 | 3.41 | 3.18 | 3.37 | -0.66 | -16.22% | 16 | 1,806 | 41.74% |
| QQQ230317P00195000 | 2022-06-24 3:27PM EDT | 2023-03-17 | 4.22 | 3.99 | 4.33 | -0.76 | -15.26% | 17 | 2,434 | 39.72% |
| QQQ230331P00195000 | 2022-06-24 3:27PM EDT | 2023-03-31 | 4.39 | 4.11 | 4.54 | +4.39 | - | 15 | 2,398 | 39.24% |
| QQQ230616P00195000 | 2022-06-24 3:47PM EDT | 2023-06-16 | 5.51 | 5.19 | 5.71 | -0.83 | -13.09% | 3 | 140 | 37.21% |
| QQQ231215P00195000 | 2022-06-23 3:52PM EDT | 2023-12-15 | 8.44 | 7.23 | 7.94 | 0.00 | - | 143 | 803 | 33.72% |
| QQQ240119P00195000 | 2022-06-24 12:07PM EDT | 2024-01-19 | 8.03 | 7.51 | 8.24 | -0.69 | -7.91% | 8 | 1,886 | 33.10% |
© 2022 Yahoo. All rights reserved.
