Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715C00215000 | 2022-07-01 10:56AM EDT | 2022-07-15 | 63.47 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ220819C00215000 | 2022-07-05 11:41AM EDT | 2022-08-19 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220916C00215000 | 2022-07-05 12:21PM EDT | 2022-09-16 | 69.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221021C00215000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 71.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221216C00215000 | 2022-05-17 12:39PM EDT | 2022-12-16 | 95.17 | 65.88 | 67.01 | 0.00 | - | 6 | 101 | 0.00% |
| QQQ221230C00215000 | 2022-07-06 11:59AM EDT | 2022-12-30 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00215000 | 2022-06-16 2:41PM EDT | 2023-01-20 | 66.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317C00215000 | 2022-04-18 12:04AM EDT | 2023-03-17 | 136.65 | 99.46 | 100.96 | 0.00 | - | - | 15 | 67.81% |
| QQQ230616C00215000 | 2022-07-01 3:42PM EDT | 2023-06-16 | 81.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 2023-12-15 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 62.57% |
| QQQ240119C00215000 | 2022-06-29 12:16PM EDT | 2024-01-19 | 88.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00215000 | 2022-06-27 12:15PM EDT | 2024-06-21 | 101.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220708P00215000 | 2022-07-01 2:40PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| QQQ220711P00215000 | 2022-06-30 1:42PM EDT | 2022-07-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| QQQ220713P00215000 | 2022-07-05 1:34PM EDT | 2022-07-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QQQ220715P00215000 | 2022-07-06 4:14PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QQQ220718P00215000 | 2022-07-06 10:28AM EDT | 2022-07-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220720P00215000 | 2022-07-01 11:22AM EDT | 2022-07-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ220722P00215000 | 2022-07-06 12:42PM EDT | 2022-07-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ220725P00215000 | 2022-07-05 10:55AM EDT | 2022-07-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ220727P00215000 | 2022-07-05 9:31AM EDT | 2022-07-27 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ220729P00215000 | 2022-07-06 3:50PM EDT | 2022-07-29 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ220801P00215000 | 2022-07-05 3:46PM EDT | 2022-08-01 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ220803P00215000 | 2022-07-06 3:32PM EDT | 2022-08-03 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ220805P00215000 | 2022-07-05 11:01AM EDT | 2022-08-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ220812P00215000 | 2022-07-06 3:25PM EDT | 2022-08-12 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ220819P00215000 | 2022-07-06 3:57PM EDT | 2022-08-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| QQQ220916P00215000 | 2022-07-06 4:09PM EDT | 2022-09-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ220930P00215000 | 2022-07-06 4:00PM EDT | 2022-09-30 | 1.96 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| QQQ221021P00215000 | 2022-07-06 3:48PM EDT | 2022-10-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ221118P00215000 | 2022-07-06 2:27PM EDT | 2022-11-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ221216P00215000 | 2022-07-06 2:03PM EDT | 2022-12-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ221230P00215000 | 2022-07-06 1:26PM EDT | 2022-12-30 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230120P00215000 | 2022-07-06 12:57PM EDT | 2023-01-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ230317P00215000 | 2022-07-05 4:03PM EDT | 2023-03-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ230331P00215000 | 2022-07-06 1:42PM EDT | 2023-03-31 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230616P00215000 | 2022-07-06 3:45PM EDT | 2023-06-16 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2,163 | 0 | 6.25% |
| QQQ231215P00215000 | 2022-07-01 3:55PM EDT | 2023-12-15 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119P00215000 | 2022-07-01 2:55PM EDT | 2024-01-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
