Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701C00200000 | 2022-06-24 3:08PM EDT | 2022-07-01 | 92.70 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ220715C00200000 | 2022-06-24 3:45PM EDT | 2022-07-15 | 93.25 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| QQQ220722C00200000 | 2022-06-15 12:48PM EDT | 2022-07-22 | 80.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ220819C00200000 | 2022-06-23 9:55AM EDT | 2022-08-19 | 82.66 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ220916C00200000 | 2022-06-24 2:29PM EDT | 2022-09-16 | 94.10 | 0.00 | 0.00 | 0.00 | - | 11 | 855 | 0.00% |
| QQQ220930C00200000 | 2022-06-23 10:23AM EDT | 2022-09-30 | 86.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221021C00200000 | 2022-06-22 2:51PM EDT | 2022-10-21 | 86.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ221118C00200000 | 2022-06-24 10:21AM EDT | 2022-11-18 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221216C00200000 | 2022-06-24 12:21PM EDT | 2022-12-16 | 96.80 | 0.00 | 0.00 | 0.00 | - | 14 | 28,180 | 0.00% |
| QQQ230120C00200000 | 2022-06-24 3:28PM EDT | 2023-01-20 | 98.22 | 0.00 | 0.00 | 0.00 | - | 27 | 990 | 0.00% |
| QQQ230317C00200000 | 2022-06-14 2:32PM EDT | 2023-03-17 | 85.78 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 0.00% |
| QQQ230616C00200000 | 2022-06-21 1:55PM EDT | 2023-06-16 | 93.80 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| QQQ231215C00200000 | 2022-06-17 3:10PM EDT | 2023-12-15 | 91.04 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| QQQ240119C00200000 | 2022-06-24 3:38PM EDT | 2024-01-19 | 108.20 | 0.00 | 0.00 | 0.00 | - | 23 | 358 | 0.00% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701P00200000 | 2022-06-24 3:42PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 571 | 50.00% |
| QQQ220708P00200000 | 2022-06-24 3:37PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| QQQ220715P00200000 | 2022-06-24 12:17PM EDT | 2022-07-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 269 | 5,644 | 25.00% |
| QQQ220718P00200000 | 2022-06-24 3:43PM EDT | 2022-07-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| QQQ220720P00200000 | 2022-06-23 9:31AM EDT | 2022-07-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| QQQ220722P00200000 | 2022-06-24 4:09PM EDT | 2022-07-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 135 | 236 | 25.00% |
| QQQ220725P00200000 | 2022-06-24 9:56AM EDT | 2022-07-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| QQQ220727P00200000 | 2022-06-22 3:39PM EDT | 2022-07-27 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 250 | 25.00% |
| QQQ220729P00200000 | 2022-06-24 3:05PM EDT | 2022-07-29 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 25.00% |
| QQQ220819P00200000 | 2022-06-24 4:14PM EDT | 2022-08-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 380 | 17,553 | 25.00% |
| QQQ220916P00200000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 761 | 17,663 | 12.50% |
| QQQ220930P00200000 | 2022-06-24 2:07PM EDT | 2022-09-30 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 12.50% |
| QQQ221021P00200000 | 2022-06-24 4:01PM EDT | 2022-10-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 76 | 484 | 12.50% |
| QQQ221118P00200000 | 2022-06-24 12:13PM EDT | 2022-11-18 | 2.51 | 0.00 | 0.00 | 0.00 | - | 123 | 253 | 12.50% |
| QQQ221216P00200000 | 2022-06-24 3:50PM EDT | 2022-12-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 227 | 53,535 | 12.50% |
| QQQ221230P00200000 | 2022-06-24 2:35PM EDT | 2022-12-30 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| QQQ230120P00200000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 106 | 12,697 | 12.50% |
| QQQ230317P00200000 | 2022-06-24 3:53PM EDT | 2023-03-17 | 4.69 | 0.00 | 0.00 | 0.00 | - | 123 | 7,038 | 12.50% |
| QQQ230331P00200000 | 2022-06-24 3:53PM EDT | 2023-03-31 | 4.87 | 0.00 | 0.00 | 0.00 | - | 20 | 185 | 6.25% |
| QQQ230616P00200000 | 2022-06-24 3:50PM EDT | 2023-06-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9,438 | 6.25% |
| QQQ231215P00200000 | 2022-06-24 10:06AM EDT | 2023-12-15 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6,226 | 6.25% |
| QQQ240119P00200000 | 2022-06-24 4:07PM EDT | 2024-01-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6,271 | 6.25% |
© 2022 Yahoo. All rights reserved.
