Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00230000 | 2022-05-23 12:03PM EDT | 2022-06-30 | 64.00 | 50.67 | 51.05 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ220701C00230000 | 2022-06-15 1:13PM EDT | 2022-07-01 | 50.47 | 0.00 | 0.00 | 0.00 | - | 23 | 1 | 0.00% |
| QQQ220705C00230000 | 2022-06-15 12:36PM EDT | 2022-07-05 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ220708C00230000 | 2022-06-13 12:34PM EDT | 2022-07-08 | 50.76 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ220711C00230000 | 2022-06-17 1:51PM EDT | 2022-07-11 | 46.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220715C00230000 | 2022-06-17 2:21PM EDT | 2022-07-15 | 47.16 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| QQQ220819C00230000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 65.52 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ220916C00230000 | 2022-06-21 9:44AM EDT | 2022-09-16 | 56.34 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 0.00% |
| QQQ220930C00230000 | 2022-06-24 11:36AM EDT | 2022-09-30 | 65.78 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
| QQQ221021C00230000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 0.00% |
| QQQ221216C00230000 | 2022-06-24 10:32AM EDT | 2022-12-16 | 70.93 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| QQQ221230C00230000 | 2022-06-13 11:46AM EDT | 2022-12-30 | 60.20 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ230120C00230000 | 2022-06-24 10:32AM EDT | 2023-01-20 | 72.18 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| QQQ230317C00230000 | 2022-06-17 1:40PM EDT | 2023-03-17 | 61.55 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| QQQ230331C00230000 | 2022-05-20 1:39PM EDT | 2023-03-31 | 67.80 | 58.97 | 62.65 | 0.00 | - | 15 | 18 | 0.00% |
| QQQ230616C00230000 | 2022-06-14 10:34AM EDT | 2023-06-16 | 65.73 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| QQQ231215C00230000 | 2022-06-23 1:37PM EDT | 2023-12-15 | 75.61 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ240119C00230000 | 2022-06-23 1:23PM EDT | 2024-01-19 | 76.22 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 0.00% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00230000 | 2022-06-23 9:39AM EDT | 2022-06-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 598 | 50.00% |
| QQQ220629P00230000 | 2022-06-24 12:15PM EDT | 2022-06-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| QQQ220630P00230000 | 2022-06-24 3:24PM EDT | 2022-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 3,042 | 50.00% |
| QQQ220701P00230000 | 2022-06-24 3:24PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 1,648 | 50.00% |
| QQQ220705P00230000 | 2022-06-24 10:17AM EDT | 2022-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 151 | 25.00% |
| QQQ220706P00230000 | 2022-06-23 4:08PM EDT | 2022-07-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| QQQ220708P00230000 | 2022-06-24 4:12PM EDT | 2022-07-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 383 | 883 | 25.00% |
| QQQ220711P00230000 | 2022-06-24 2:30PM EDT | 2022-07-11 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 242 | 25.00% |
| QQQ220713P00230000 | 2022-06-24 10:51AM EDT | 2022-07-13 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 235 | 25.00% |
| QQQ220715P00230000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 246 | 10,869 | 25.00% |
| QQQ220718P00230000 | 2022-06-24 1:18PM EDT | 2022-07-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 326 | 25.00% |
| QQQ220720P00230000 | 2022-06-24 9:32AM EDT | 2022-07-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| QQQ220722P00230000 | 2022-06-24 3:51PM EDT | 2022-07-22 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,366 | 1,355 | 25.00% |
| QQQ220725P00230000 | 2022-06-24 2:52PM EDT | 2022-07-25 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| QQQ220727P00230000 | 2022-06-24 12:28PM EDT | 2022-07-27 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| QQQ220729P00230000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 0.65 | 0.00 | 0.00 | 0.00 | - | 103 | 484 | 12.50% |
| QQQ220805P00230000 | 2022-06-24 10:46AM EDT | 2022-08-05 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| QQQ220819P00230000 | 2022-06-24 4:10PM EDT | 2022-08-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,342 | 17,022 | 12.50% |
| QQQ220916P00230000 | 2022-06-24 4:10PM EDT | 2022-09-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 334 | 20,658 | 12.50% |
| QQQ220930P00230000 | 2022-06-24 3:42PM EDT | 2022-09-30 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,358 | 12.50% |
| QQQ221021P00230000 | 2022-06-24 3:47PM EDT | 2022-10-21 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1,060 | 1,801 | 6.25% |
| QQQ221118P00230000 | 2022-06-24 4:01PM EDT | 2022-11-18 | 5.18 | 0.00 | 0.00 | 0.00 | - | 26 | 2,574 | 6.25% |
| QQQ221216P00230000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 69 | 5,398 | 6.25% |
| QQQ221230P00230000 | 2022-06-24 1:41PM EDT | 2022-12-30 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,550 | 6.25% |
| QQQ230120P00230000 | 2022-06-24 3:36PM EDT | 2023-01-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 443 | 17,668 | 6.25% |
| QQQ230317P00230000 | 2022-06-24 3:48PM EDT | 2023-03-17 | 8.79 | 0.00 | 0.00 | 0.00 | - | 16 | 965 | 6.25% |
| QQQ230331P00230000 | 2022-06-24 3:49PM EDT | 2023-03-31 | 9.24 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 6.25% |
| QQQ230616P00230000 | 2022-06-24 3:54PM EDT | 2023-06-16 | 10.65 | 0.00 | 0.00 | 0.00 | - | 13 | 1,990 | 6.25% |
| QQQ231215P00230000 | 2022-06-24 3:59PM EDT | 2023-12-15 | 14.05 | 0.00 | 0.00 | 0.00 | - | 30 | 10,044 | 3.13% |
| QQQ240119P00230000 | 2022-06-24 3:49PM EDT | 2024-01-19 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,870 | 3.13% |
© 2022 Yahoo. All rights reserved.
