Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021C00205000 | 2022-07-28 9:36AM EDT | 2022-10-21 | 103.13 | 120.15 | 120.48 | 0.00 | - | - | 5 | 405.17% |
| QQQ221216C00205000 | 2022-08-10 2:51PM EDT | 2022-12-16 | 122.33 | 121.79 | 122.16 | +7.32 | +6.36% | 14 | 56 | 212.38% |
| QQQ221230C00205000 | 2022-08-11 12:49PM EDT | 2022-12-30 | 124.00 | 122.00 | 122.32 | +2.98 | +2.46% | 2 | 99 | 195.63% |
| QQQ230120C00205000 | 2022-08-02 10:07AM EDT | 2023-01-20 | 112.15 | 122.61 | 123.00 | 0.00 | - | 10 | 41 | 177.62% |
| QQQ230317C00205000 | 2022-08-10 3:54PM EDT | 2023-03-17 | 126.25 | 124.65 | 125.04 | +13.10 | +11.58% | - | 12 | 148.59% |
| QQQ230331C00205000 | 2022-08-10 1:55PM EDT | 2023-03-31 | 126.05 | 124.87 | 125.32 | +126.05 | - | - | 1 | 143.18% |
| QQQ230616C00205000 | 2022-07-29 3:57PM EDT | 2023-06-16 | 118.70 | 127.12 | 128.59 | 0.00 | - | - | 15 | 124.07% |
| QQQ231215C00205000 | 2022-01-03 5:01PM EDT | 2023-12-15 | 202.00 | 184.39 | 188.19 | 0.00 | - | 5 | 49 | 171.06% |
| QQQ240119C00205000 | 2022-08-01 11:14AM EDT | 2024-01-19 | 126.57 | 132.46 | 135.20 | 0.00 | - | 11 | 36 | 98.12% |
| QQQ240621C00205000 | 2022-08-04 2:14PM EDT | 2024-06-21 | 135.46 | 135.78 | 139.50 | 0.00 | - | 1 | 3 | 89.03% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221021P00205000 | 2022-08-10 3:34PM EDT | 2022-10-21 | 0.26 | 0.27 | 0.29 | -0.11 | -29.73% | 221 | 658 | 57.23% |
| QQQ221118P00205000 | 2022-08-11 11:27AM EDT | 2022-11-18 | 0.59 | 0.61 | 0.63 | -0.22 | -27.16% | 6 | 935 | 42.55% |
| QQQ221216P00205000 | 2022-08-11 2:15PM EDT | 2022-12-16 | 1.01 | 0.99 | 1.03 | -0.28 | -21.71% | 12 | 1,004 | 37.39% |
| QQQ221230P00205000 | 2022-08-10 11:05AM EDT | 2022-12-30 | 1.20 | 1.21 | 1.26 | -0.04 | -3.23% | 2 | 15 | 35.94% |
| QQQ230120P00205000 | 2022-08-11 10:48AM EDT | 2023-01-20 | 1.41 | 1.51 | 1.56 | -0.46 | -24.60% | 5 | 1,619 | 34.03% |
| QQQ230317P00205000 | 2022-08-11 10:08AM EDT | 2023-03-17 | 2.28 | 2.44 | 2.48 | -0.44 | -16.18% | 9 | 656 | 31.29% |
| QQQ230331P00205000 | 2022-08-11 11:19AM EDT | 2023-03-31 | 2.60 | 2.64 | 2.72 | -0.31 | -10.65% | 1 | 92 | 30.85% |
| QQQ230616P00205000 | 2022-08-11 9:49AM EDT | 2023-06-16 | 3.71 | 3.76 | 4.01 | -0.78 | -17.37% | 4 | 3,553 | 29.05% |
| QQQ230630P00205000 | 2022-08-10 2:25PM EDT | 2023-06-30 | 3.95 | 3.93 | 4.19 | -0.64 | -13.94% | 5 | 2,370 | 28.69% |
| QQQ230915P00205000 | 2022-08-10 12:08PM EDT | 2023-09-15 | 5.00 | 4.95 | 5.29 | +5.00 | - | - | 8 | 27.40% |
| QQQ231215P00205000 | 2022-08-11 11:47AM EDT | 2023-12-15 | 6.29 | 6.24 | 6.62 | -0.32 | -4.84% | 1 | 771 | 26.46% |
| QQQ240119P00205000 | 2022-08-11 9:57AM EDT | 2024-01-19 | 6.44 | 6.65 | 6.99 | -0.52 | -7.47% | 15 | 1,011 | 26.00% |
| QQQ240621P00205000 | 2022-08-05 2:59PM EDT | 2024-06-21 | 8.53 | 7.93 | 8.70 | 0.00 | - | - | 22 | 24.63% |
© 2022 Yahoo. All rights reserved.
