Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00225000 | 2022-06-22 2:40PM EDT | 2022-06-30 | 58.75 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| QQQ220708C00225000 | 2022-06-17 11:47AM EDT | 2022-07-08 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220711C00225000 | 2022-06-22 9:54AM EDT | 2022-07-11 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220715C00225000 | 2022-06-24 11:17AM EDT | 2022-07-15 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| QQQ220819C00225000 | 2022-06-24 1:54PM EDT | 2022-08-19 | 68.36 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| QQQ220916C00225000 | 2022-06-21 9:57AM EDT | 2022-09-16 | 61.06 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ220930C00225000 | 2022-06-23 11:33AM EDT | 2022-09-30 | 63.46 | 0.00 | 0.00 | 0.00 | - | 28 | 15 | 0.00% |
| QQQ221021C00225000 | 2022-06-16 10:13AM EDT | 2022-10-21 | 55.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221118C00225000 | 2022-06-21 12:03PM EDT | 2022-11-18 | 64.67 | 0.00 | 0.00 | 0.00 | - | 44 | 15 | 0.00% |
| QQQ221216C00225000 | 2022-06-23 1:10PM EDT | 2022-12-16 | 65.77 | 0.00 | 0.00 | 0.00 | - | 5 | 4,471 | 0.00% |
| QQQ221230C00225000 | 2022-06-24 12:29PM EDT | 2022-12-30 | 74.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120C00225000 | 2022-06-24 10:32AM EDT | 2023-01-20 | 76.33 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| QQQ230331C00225000 | 2022-06-24 2:53PM EDT | 2023-03-31 | 79.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616C00225000 | 2022-06-02 3:47PM EDT | 2023-06-16 | 100.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231215C00225000 | 2022-06-06 2:22PM EDT | 2023-12-15 | 101.08 | 0.00 | 0.00 | 0.00 | - | 37 | 41 | 0.00% |
| QQQ240119C00225000 | 2022-06-15 3:43PM EDT | 2024-01-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00225000 | 2022-06-23 9:43AM EDT | 2022-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| QQQ220629P00225000 | 2022-06-16 11:53AM EDT | 2022-06-29 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 50.00% |
| QQQ220630P00225000 | 2022-06-23 2:54PM EDT | 2022-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,340 | 50.00% |
| QQQ220701P00225000 | 2022-06-24 12:30PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 704 | 50.00% |
| QQQ220705P00225000 | 2022-06-24 1:45PM EDT | 2022-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 25.00% |
| QQQ220706P00225000 | 2022-06-24 3:56PM EDT | 2022-07-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| QQQ220708P00225000 | 2022-06-24 10:14AM EDT | 2022-07-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 921 | 25.00% |
| QQQ220711P00225000 | 2022-06-23 10:02AM EDT | 2022-07-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 208 | 25.00% |
| QQQ220713P00225000 | 2022-06-23 10:40AM EDT | 2022-07-13 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| QQQ220715P00225000 | 2022-06-24 4:01PM EDT | 2022-07-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 121 | 31,594 | 25.00% |
| QQQ220718P00225000 | 2022-06-23 2:27PM EDT | 2022-07-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| QQQ220720P00225000 | 2022-06-23 3:39PM EDT | 2022-07-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ220722P00225000 | 2022-06-24 12:51PM EDT | 2022-07-22 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 603 | 25.00% |
| QQQ220725P00225000 | 2022-06-24 1:08PM EDT | 2022-07-25 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| QQQ220727P00225000 | 2022-06-21 1:07PM EDT | 2022-07-27 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| QQQ220729P00225000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 0.55 | 0.00 | 0.00 | 0.00 | - | 46 | 1,108 | 25.00% |
| QQQ220801P00225000 | 2022-06-24 12:29PM EDT | 2022-08-01 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| QQQ220819P00225000 | 2022-06-24 4:10PM EDT | 2022-08-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 227 | 2,199 | 12.50% |
| QQQ220916P00225000 | 2022-06-24 4:13PM EDT | 2022-09-16 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,147 | 6,649 | 12.50% |
| QQQ220930P00225000 | 2022-06-24 3:29PM EDT | 2022-09-30 | 2.84 | 0.00 | 0.00 | 0.00 | - | 53 | 779 | 12.50% |
| QQQ221021P00225000 | 2022-06-24 12:02PM EDT | 2022-10-21 | 3.67 | 0.00 | 0.00 | 0.00 | - | 9 | 338 | 12.50% |
| QQQ221118P00225000 | 2022-06-24 10:42AM EDT | 2022-11-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3,478 | 3,478 | 6.25% |
| QQQ221216P00225000 | 2022-06-24 1:10PM EDT | 2022-12-16 | 5.67 | 0.00 | 0.00 | 0.00 | - | 27 | 15,981 | 6.25% |
| QQQ221230P00225000 | 2022-06-24 10:28AM EDT | 2022-12-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| QQQ230120P00225000 | 2022-06-24 3:45PM EDT | 2023-01-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 39 | 2,987 | 6.25% |
| QQQ230317P00225000 | 2022-06-24 3:51PM EDT | 2023-03-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 654 | 6.25% |
| QQQ230331P00225000 | 2022-06-24 3:51PM EDT | 2023-03-31 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 6.25% |
| QQQ230616P00225000 | 2022-06-24 3:10PM EDT | 2023-06-16 | 9.84 | 0.00 | 0.00 | 0.00 | - | 140 | 2,766 | 6.25% |
| QQQ231215P00225000 | 2022-06-24 3:34PM EDT | 2023-12-15 | 12.52 | 0.00 | 0.00 | 0.00 | - | 32 | 400 | 6.25% |
| QQQ240119P00225000 | 2022-06-24 10:06AM EDT | 2024-01-19 | 13.57 | 0.00 | 0.00 | 0.00 | - | 80 | 1,008 | 3.13% |
© 2022 Yahoo. All rights reserved.
