Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:215.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220318C00215000 | 2021-12-17 3:26PM EST | 2022-03-18 | 171.78 | 169.67 | 170.42 | 0.00 | - | 6 | 18 | 240.23% |
| QQQ220617C00215000 | 2021-12-17 3:26PM EST | 2022-06-17 | 172.76 | 170.34 | 171.13 | 0.00 | - | 6 | 49 | 144.35% |
| QQQ220916C00215000 | 2021-10-28 10:30AM EST | 2022-09-16 | 170.21 | 176.78 | 180.50 | 0.00 | - | 1 | 1 | 124.10% |
| QQQ221216C00215000 | 2022-01-03 3:39PM EST | 2022-12-16 | 189.03 | 171.78 | 174.06 | 0.00 | - | 1 | 106 | 98.08% |
| QQQ230120C00215000 | 2022-01-05 9:51AM EST | 2023-01-20 | 182.84 | 172.14 | 174.42 | +1.80 | +0.99% | 1 | 21 | 93.58% |
| QQQ231215C00215000 | 2021-12-23 2:51PM EST | 2023-12-15 | 190.06 | 175.62 | 179.42 | 0.00 | - | 1 | 16 | 71.15% |
| QQQ240119C00215000 | 2021-12-17 9:58AM EST | 2024-01-19 | 177.62 | 176.27 | 180.07 | 0.00 | - | 1 | 2 | 69.94% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220218P00215000 | 2022-01-04 2:38PM EST | 2022-02-18 | 0.04 | 0.07 | 0.11 | 0.00 | - | 1 | 110 | 74.32% |
| QQQ220318P00215000 | 2022-01-05 3:52PM EST | 2022-03-18 | 0.22 | 0.22 | 0.26 | +0.03 | +15.79% | 4 | 554 | 55.62% |
| QQQ220617P00215000 | 2022-01-05 1:44PM EST | 2022-06-17 | 1.00 | 1.15 | 1.25 | +0.08 | +8.70% | 2,502 | 831 | 43.13% |
| QQQ220916P00215000 | 2022-01-05 1:26PM EST | 2022-09-16 | 2.05 | 2.20 | 2.43 | +0.16 | +8.47% | 1,000 | 157 | 38.63% |
| QQQ221216P00215000 | 2022-01-05 3:21PM EST | 2022-12-16 | 3.57 | 3.36 | 3.77 | +0.59 | +19.80% | 3 | 445 | 36.40% |
| QQQ230120P00215000 | 2022-01-04 10:55AM EST | 2023-01-20 | 3.40 | 3.73 | 4.19 | 0.00 | - | 155 | 1,354 | 35.54% |
| QQQ230616P00215000 | 2021-12-20 1:31PM EST | 2023-06-16 | 6.80 | 5.08 | 5.85 | 0.00 | - | - | 30 | 32.83% |
| QQQ231215P00215000 | 2022-01-03 2:29PM EST | 2023-12-15 | 6.09 | 6.54 | 7.59 | 0.00 | - | 1 | 1,797 | 30.47% |
| QQQ240119P00215000 | 2022-01-05 1:39PM EST | 2024-01-19 | 7.22 | 7.10 | 8.19 | +0.54 | +8.08% | 1 | 1,794 | 30.46% |
© 2022 Yahoo. All rights reserved.
