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
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00200000 | 2022-08-10 9:46AM EDT | 2022-10-21 | 125.00 | 125.07 | 125.39 | +3.27 | +2.69% | 2 | 8 | 399.83% |
| QQQ221118C00200000 | 2022-07-29 1:58PM EDT | 2022-11-18 | 115.96 | 125.86 | 126.08 | 0.00 | - | - | 3 | 243.77% |
| QQQ221216C00200000 | 2022-08-11 11:34AM EDT | 2022-12-16 | 128.85 | 126.84 | 127.09 | +8.97 | +7.48% | 57 | 28,269 | 193.37% |
| QQQ221230C00200000 | 2022-08-09 3:20PM EDT | 2022-12-30 | 120.00 | 126.80 | 127.14 | 0.00 | - | 2 | 19 | 176.95% |
| QQQ230120C00200000 | 2022-08-11 9:54AM EDT | 2023-01-20 | 130.92 | 127.35 | 127.69 | +10.42 | +8.65% | 11 | 1,143 | 159.91% |
| QQQ230317C00200000 | 2022-08-11 10:21AM EDT | 2023-03-17 | 134.31 | 129.40 | 129.91 | +3.69 | +2.82% | 11 | 48 | 133.56% |
| QQQ230331C00200000 | 2022-08-01 10:29AM EDT | 2023-03-31 | 121.21 | 129.57 | 130.12 | 0.00 | - | - | 21 | 128.52% |
| QQQ230616C00200000 | 2022-08-11 9:33AM EDT | 2023-06-16 | 135.50 | 131.88 | 133.27 | +2.70 | +2.03% | 38 | 75 | 111.39% |
| QQQ230630C00200000 | 2022-07-18 10:58AM EDT | 2023-06-30 | 105.01 | 131.99 | 133.35 | 0.00 | - | - | 6 | 108.59% |
| QQQ230915C00200000 | 2022-08-11 2:02PM EDT | 2023-09-15 | 136.45 | 134.33 | 135.65 | +6.40 | +4.92% | 1 | 1 | 98.71% |
| QQQ231215C00200000 | 2022-08-10 1:27PM EDT | 2023-12-15 | 136.97 | 136.61 | 138.54 | +2.15 | +1.59% | 1 | 233 | 90.80% |
| QQQ240119C00200000 | 2022-08-10 2:47PM EDT | 2024-01-19 | 138.01 | 137.19 | 139.12 | +7.61 | +5.84% | 3 | 369 | 88.00% |
| QQQ240621C00200000 | 2022-08-11 1:46PM EDT | 2024-06-21 | 143.26 | 140.25 | 143.39 | +9.26 | +6.91% | 8 | 242 | 79.96% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00200000 | 2022-08-11 2:30PM EDT | 2022-10-21 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 14 | 2,407 | 77.64% |
| QQQ221118P00200000 | 2022-08-10 3:16PM EDT | 2022-11-18 | 0.52 | 0.52 | 0.54 | -0.18 | -25.71% | 7 | 865 | 53.10% |
| QQQ221216P00200000 | 2022-08-11 2:34PM EDT | 2022-12-16 | 0.89 | 0.86 | 0.90 | -0.18 | -16.82% | 149 | 54,880 | 45.75% |
| QQQ221230P00200000 | 2022-08-11 2:05PM EDT | 2022-12-30 | 1.08 | 1.07 | 1.12 | -0.26 | -19.40% | 3 | 150 | 43.75% |
| QQQ230120P00200000 | 2022-08-11 2:04PM EDT | 2023-01-20 | 1.34 | 1.32 | 1.38 | -0.27 | -16.77% | 587 | 15,338 | 41.00% |
| QQQ230317P00200000 | 2022-08-11 1:18PM EDT | 2023-03-17 | 2.13 | 2.18 | 2.23 | -0.50 | -19.01% | 1,156 | 15,745 | 37.16% |
| QQQ230331P00200000 | 2022-08-10 10:58AM EDT | 2023-03-31 | 2.39 | 2.36 | 2.45 | -0.39 | -14.03% | 11 | 374 | 36.52% |
| QQQ230616P00200000 | 2022-08-11 10:42AM EDT | 2023-06-16 | 3.28 | 3.41 | 3.65 | -0.62 | -15.90% | 2 | 11,224 | 33.95% |
| QQQ230630P00200000 | 2022-08-10 9:30AM EDT | 2023-06-30 | 3.64 | 3.54 | 3.86 | -0.24 | -6.19% | 4 | 3,321 | 33.60% |
| QQQ230915P00200000 | 2022-08-10 9:36AM EDT | 2023-09-15 | 4.70 | 4.49 | 4.83 | -0.68 | -12.64% | 1 | 16 | 31.68% |
| QQQ231215P00200000 | 2022-08-10 4:00PM EDT | 2023-12-15 | 5.90 | 5.72 | 6.10 | -0.10 | -1.67% | 29 | 7,481 | 30.40% |
| QQQ240119P00200000 | 2022-08-11 1:47PM EDT | 2024-01-19 | 6.28 | 6.09 | 6.44 | -0.42 | -6.27% | 60 | 6,209 | 29.79% |
| QQQ240621P00200000 | 2022-08-10 11:27AM EDT | 2024-06-21 | 7.55 | 7.45 | 7.97 | -0.02 | -0.26% | 33 | 208 | 27.88% |
© 2022 Yahoo. All rights reserved.
