Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00205000 | 2022-06-17 9:34AM EDT | 2022-06-27 | 69.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220630C00205000 | 2022-06-23 12:14PM EDT | 2022-06-30 | 77.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ220715C00205000 | 2022-06-16 9:33AM EDT | 2022-07-15 | 71.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220916C00205000 | 2022-06-13 11:03AM EDT | 2022-09-16 | 74.61 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 0.00% |
| QQQ221021C00205000 | 2022-06-17 12:40PM EDT | 2022-10-21 | 73.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221216C00205000 | 2022-06-01 2:44PM EDT | 2022-12-16 | 107.88 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ230120C00205000 | 2022-06-24 1:56PM EDT | 2023-01-20 | 92.81 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| QQQ230616C00205000 | 2022-06-17 3:14PM EDT | 2023-06-16 | 83.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ231215C00205000 | 2022-05-10 1:01PM EDT | 2023-12-15 | 109.38 | 109.15 | 110.90 | 0.00 | - | 3 | 31 | 46.45% |
| QQQ240119C00205000 | 2022-06-17 11:50AM EDT | 2024-01-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00205000 | 2022-06-21 1:20PM EDT | 2022-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 624 | 50.00% |
| QQQ220629P00205000 | 2022-06-23 10:36AM EDT | 2022-06-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| QQQ220630P00205000 | 2022-06-22 12:36PM EDT | 2022-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 416 | 50.00% |
| QQQ220701P00205000 | 2022-06-24 1:16PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 315 | 50.00% |
| QQQ220708P00205000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 50.00% |
| QQQ220711P00205000 | 2022-06-24 4:11PM EDT | 2022-07-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 25.00% |
| QQQ220713P00205000 | 2022-06-24 1:46PM EDT | 2022-07-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| QQQ220715P00205000 | 2022-06-24 3:32PM EDT | 2022-07-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,075 | 7,711 | 25.00% |
| QQQ220718P00205000 | 2022-06-24 11:51AM EDT | 2022-07-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QQQ220720P00205000 | 2022-06-24 11:33AM EDT | 2022-07-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| QQQ220722P00205000 | 2022-06-24 4:00PM EDT | 2022-07-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 369 | 25.00% |
| QQQ220725P00205000 | 2022-06-24 1:04PM EDT | 2022-07-25 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 25.00% |
| QQQ220727P00205000 | 2022-06-23 12:19PM EDT | 2022-07-27 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| QQQ220729P00205000 | 2022-06-24 1:38PM EDT | 2022-07-29 | 0.26 | 0.00 | 0.00 | 0.00 | - | 153 | 180 | 25.00% |
| QQQ220805P00205000 | 2022-06-24 1:14PM EDT | 2022-08-05 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QQQ220819P00205000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 631 | 25.00% |
| QQQ220916P00205000 | 2022-06-24 3:51PM EDT | 2022-09-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 5,906 | 12.50% |
| QQQ220930P00205000 | 2022-06-23 3:06PM EDT | 2022-09-30 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| QQQ221021P00205000 | 2022-06-23 10:09AM EDT | 2022-10-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| QQQ221118P00205000 | 2022-06-24 12:36PM EDT | 2022-11-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 38 | 93 | 12.50% |
| QQQ221216P00205000 | 2022-06-24 3:05PM EDT | 2022-12-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 987 | 12.50% |
| QQQ221230P00205000 | 2022-06-24 12:11PM EDT | 2022-12-30 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QQQ230120P00205000 | 2022-06-24 3:45PM EDT | 2023-01-20 | 4.18 | 0.00 | 0.00 | 0.00 | - | 7 | 1,663 | 12.50% |
| QQQ230317P00205000 | 2022-06-24 3:55PM EDT | 2023-03-17 | 5.24 | 0.00 | 0.00 | 0.00 | - | 24 | 602 | 6.25% |
| QQQ230331P00205000 | 2022-06-24 3:53PM EDT | 2023-03-31 | 5.43 | 0.00 | 0.00 | 0.00 | - | 22 | 82 | 6.25% |
| QQQ230616P00205000 | 2022-06-23 2:36PM EDT | 2023-06-16 | 7.77 | 0.00 | 0.00 | 0.00 | - | 10 | 2,332 | 6.25% |
| QQQ231215P00205000 | 2022-06-23 11:02AM EDT | 2023-12-15 | 10.21 | 0.00 | 0.00 | 0.00 | - | 20 | 784 | 6.25% |
| QQQ240119P00205000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,108 | 6.25% |
© 2022 Yahoo. All rights reserved.
