Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor5 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00195000 | 2022-09-29 10:02AM EDT | 2022-10-21 | 77.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221026C00195000 | 2022-10-03 9:30AM EDT | 2022-10-26 | 74.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221028C00195000 | 2022-10-03 3:55PM EDT | 2022-10-28 | 79.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221118C00195000 | 2022-09-20 10:20AM EDT | 2022-11-18 | 95.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221216C00195000 | 2022-10-03 11:12AM EDT | 2022-12-16 | 79.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221230C00195000 | 2022-10-03 10:50AM EDT | 2022-12-30 | 79.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00195000 | 2022-09-29 12:05PM EDT | 2023-01-20 | 81.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317C00195000 | 2022-09-19 3:28PM EDT | 2023-03-17 | 101.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00195000 | 2022-09-29 3:03PM EDT | 2023-03-31 | 82.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ230616C00195000 | 2022-10-03 9:50AM EDT | 2023-06-16 | 84.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230630C00195000 | 2022-09-14 9:45AM EDT | 2023-06-30 | 108.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231215C00195000 | 2022-06-14 11:50AM EDT | 2023-12-15 | 98.50 | 105.15 | 108.94 | 0.00 | - | 2 | 53 | 51.49% |
| QQQ240119C00195000 | 2022-08-15 11:57AM EDT | 2024-01-19 | 149.09 | 112.53 | 114.76 | 0.00 | - | 3 | 5 | 57.36% |
| QQQ240621C00195000 | 2022-08-19 10:07AM EDT | 2024-06-21 | 144.83 | 111.96 | 114.91 | 0.00 | - | 1 | 2 | 51.08% |
Putsfor5 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00195000 | 2022-10-04 1:37PM EDT | 2022-10-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| QQQ221026P00195000 | 2022-09-29 2:26PM EDT | 2022-10-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ221028P00195000 | 2022-10-04 2:59PM EDT | 2022-10-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ221102P00195000 | 2022-10-04 10:42AM EDT | 2022-11-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221104P00195000 | 2022-10-03 4:00PM EDT | 2022-11-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ221111P00195000 | 2022-10-04 3:02PM EDT | 2022-11-11 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ221118P00195000 | 2022-10-04 3:16PM EDT | 2022-11-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ221216P00195000 | 2022-10-04 11:57AM EDT | 2022-12-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| QQQ221230P00195000 | 2022-10-04 1:06PM EDT | 2022-12-30 | 1.15 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| QQQ230120P00195000 | 2022-10-04 1:59PM EDT | 2023-01-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ230317P00195000 | 2022-10-04 12:58PM EDT | 2023-03-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331P00195000 | 2022-10-04 10:00AM EDT | 2023-03-31 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230616P00195000 | 2022-10-04 3:51PM EDT | 2023-06-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ230630P00195000 | 2022-10-03 10:24AM EDT | 2023-06-30 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230915P00195000 | 2022-10-04 11:53AM EDT | 2023-09-15 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231215P00195000 | 2022-10-03 11:28AM EDT | 2023-12-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240119P00195000 | 2022-10-03 12:11PM EDT | 2024-01-19 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240621P00195000 | 2022-09-26 3:28PM EDT | 2024-06-21 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00195000 | 2022-09-20 4:14PM EDT | 2024-12-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| QQQ250117P00195000 | 2022-09-30 3:57PM EDT | 2025-01-17 | 13.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
