Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00245000 | 2022-06-24 10:43AM EDT | 2022-06-29 | 46.74 | 48.87 | 49.31 | +15.88 | +51.46% | 5 | 5 | 0.00% |
| QQQ220630C00245000 | 2022-06-21 9:40AM EDT | 2022-06-30 | 36.57 | 48.93 | 49.38 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ220701C00245000 | 2022-06-22 12:38PM EDT | 2022-07-01 | 37.82 | 48.99 | 49.41 | 0.00 | - | 6 | 3,772 | 0.00% |
| QQQ220705C00245000 | 2022-06-21 9:41AM EDT | 2022-07-05 | 37.01 | 49.01 | 49.54 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220706C00245000 | 2022-06-14 9:40AM EDT | 2022-07-06 | 33.10 | 49.02 | 49.56 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220711C00245000 | 2022-06-16 12:29PM EDT | 2022-07-11 | 29.56 | 49.18 | 49.66 | 0.00 | - | - | 6 | 36.13% |
| QQQ220715C00245000 | 2022-06-24 10:07AM EDT | 2022-07-15 | 48.54 | 49.49 | 50.16 | +9.66 | +24.85% | 1 | 73 | 46.61% |
| QQQ220729C00245000 | 2022-06-24 10:07AM EDT | 2022-07-29 | 49.57 | 50.50 | 51.22 | +13.16 | +36.14% | 1 | 2 | 45.58% |
| QQQ220819C00245000 | 2022-06-24 10:41AM EDT | 2022-08-19 | 50.11 | 52.01 | 52.57 | +5.82 | +13.14% | 1 | 64 | 42.62% |
| QQQ220916C00245000 | 2022-06-21 10:28AM EDT | 2022-09-16 | 44.51 | 53.89 | 54.52 | 0.00 | - | 1 | 168 | 41.15% |
| QQQ220930C00245000 | 2022-06-24 2:54PM EDT | 2022-09-30 | 53.78 | 54.73 | 55.28 | +13.51 | +33.55% | 3 | 43 | 40.16% |
| QQQ221021C00245000 | 2022-06-23 2:43PM EDT | 2022-10-21 | 47.45 | 55.98 | 56.68 | +47.45 | - | - | 2 | 39.73% |
| QQQ221118C00245000 | 2022-06-21 10:56AM EDT | 2022-11-18 | 49.62 | 57.24 | 59.72 | 0.00 | - | 2 | 14 | 41.73% |
| QQQ221216C00245000 | 2022-06-16 4:06PM EDT | 2022-12-16 | 43.50 | 58.72 | 61.33 | 0.00 | - | 5 | 317 | 40.98% |
| QQQ221230C00245000 | 2022-05-25 10:54AM EDT | 2022-12-30 | 58.00 | 57.92 | 58.27 | 0.00 | - | 1 | 223 | 34.30% |
| QQQ230120C00245000 | 2022-06-24 10:31AM EDT | 2023-01-20 | 60.17 | 60.26 | 63.10 | +14.62 | +32.10% | 5 | 366 | 40.08% |
| QQQ230317C00245000 | 2022-05-31 10:55AM EDT | 2023-03-17 | 76.68 | 62.75 | 66.38 | 0.00 | - | 2 | 3 | 39.88% |
| QQQ230331C00245000 | 2022-05-03 10:43AM EDT | 2023-03-31 | 86.00 | 75.26 | 76.68 | 0.00 | - | - | 1 | 50.55% |
| QQQ230616C00245000 | 2022-06-15 10:56AM EDT | 2023-06-16 | 57.55 | 66.65 | 70.95 | 0.00 | - | 1 | 3 | 39.40% |
| QQQ231215C00245000 | 2022-06-17 1:41PM EDT | 2023-12-15 | 61.58 | 73.36 | 77.50 | 0.00 | - | 10 | 92 | 37.71% |
| QQQ240119C00245000 | 2022-06-22 1:51PM EDT | 2024-01-19 | 67.85 | 74.03 | 78.32 | 0.00 | - | 1 | 33 | 37.21% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00245000 | 2022-06-24 11:05AM EDT | 2022-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 188 | 81.25% |
| QQQ220629P00245000 | 2022-06-21 1:01PM EDT | 2022-06-29 | 0.22 | 0.02 | 0.04 | 0.00 | - | 50 | 396 | 68.36% |
| QQQ220630P00245000 | 2022-06-24 3:55PM EDT | 2022-06-30 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 94 | 4,147 | 64.84% |
| QQQ220701P00245000 | 2022-06-24 3:48PM EDT | 2022-07-01 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 39 | 2,044 | 60.94% |
| QQQ220705P00245000 | 2022-06-24 4:03PM EDT | 2022-07-05 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 12 | 285 | 50.00% |
| QQQ220706P00245000 | 2022-06-23 11:14AM EDT | 2022-07-06 | 0.30 | 0.11 | 0.13 | 0.00 | - | 1 | 69 | 49.41% |
| QQQ220708P00245000 | 2022-06-24 4:14PM EDT | 2022-07-08 | 0.20 | 0.18 | 0.20 | -0.28 | -58.33% | 11,338 | 410 | 48.49% |
| QQQ220711P00245000 | 2022-06-24 2:41PM EDT | 2022-07-11 | 0.24 | 0.24 | 0.26 | -0.49 | -67.12% | 42 | 264 | 45.56% |
| QQQ220713P00245000 | 2022-06-24 10:31AM EDT | 2022-07-13 | 0.42 | 0.36 | 0.38 | -0.34 | -44.74% | 126 | 463 | 45.85% |
| QQQ220715P00245000 | 2022-06-24 4:09PM EDT | 2022-07-15 | 0.49 | 0.48 | 0.51 | -0.45 | -47.87% | 1,749 | 19,344 | 45.95% |
| QQQ220718P00245000 | 2022-06-24 3:25PM EDT | 2022-07-18 | 0.55 | 0.55 | 0.58 | -0.66 | -54.55% | 2 | 44 | 43.95% |
| QQQ220720P00245000 | 2022-06-24 1:47PM EDT | 2022-07-20 | 0.73 | 0.69 | 0.72 | -0.71 | -49.31% | 3 | 39 | 44.04% |
| QQQ220722P00245000 | 2022-06-24 4:00PM EDT | 2022-07-22 | 0.84 | 0.83 | 0.86 | -0.62 | -42.47% | 80 | 980 | 44.04% |
| QQQ220725P00245000 | 2022-06-24 2:19PM EDT | 2022-07-25 | 0.96 | 0.92 | 0.95 | -0.61 | -38.85% | 19 | 16 | 42.71% |
| QQQ220727P00245000 | 2022-06-24 2:29PM EDT | 2022-07-27 | 1.18 | 1.08 | 1.19 | +1.18 | - | 2 | 4 | 43.58% |
| QQQ220729P00245000 | 2022-06-24 4:03PM EDT | 2022-07-29 | 1.31 | 1.26 | 1.34 | -0.87 | -39.91% | 1,877 | 3,746 | 43.52% |
| QQQ220801P00245000 | 2022-06-24 3:45PM EDT | 2022-08-01 | 1.41 | 1.34 | 1.45 | +1.41 | - | 9 | - | 42.54% |
| QQQ220805P00245000 | 2022-06-24 1:15PM EDT | 2022-08-05 | 1.81 | 1.66 | 1.76 | +1.81 | - | 8 | 14 | 42.51% |
| QQQ220819P00245000 | 2022-06-24 4:08PM EDT | 2022-08-19 | 2.57 | 2.55 | 2.59 | -1.22 | -32.19% | 598 | 2,563 | 40.93% |
| QQQ220916P00245000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 4.12 | 4.08 | 4.17 | -1.41 | -25.50% | 165 | 4,681 | 38.84% |
| QQQ220930P00245000 | 2022-06-24 3:51PM EDT | 2022-09-30 | 5.05 | 4.88 | 5.07 | -1.57 | -23.72% | 89 | 650 | 38.53% |
| QQQ221021P00245000 | 2022-06-24 3:42PM EDT | 2022-10-21 | 6.15 | 6.02 | 6.17 | -1.55 | -20.13% | 50 | 677 | 37.64% |
| QQQ221118P00245000 | 2022-06-24 3:51PM EDT | 2022-11-18 | 7.52 | 7.38 | 7.60 | -1.87 | -19.91% | 34 | 352 | 36.83% |
| QQQ221216P00245000 | 2022-06-24 3:45PM EDT | 2022-12-16 | 8.73 | 8.49 | 8.76 | -1.92 | -18.03% | 25 | 9,549 | 35.86% |
| QQQ221230P00245000 | 2022-06-24 3:51PM EDT | 2022-12-30 | 9.18 | 8.96 | 9.27 | -1.81 | -16.47% | 14 | 2,543 | 35.37% |
| QQQ230120P00245000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 9.87 | 9.70 | 9.99 | -2.40 | -19.56% | 110 | 3,163 | 34.70% |
| QQQ230317P00245000 | 2022-06-24 4:12PM EDT | 2023-03-17 | 11.63 | 11.31 | 11.72 | -1.87 | -13.85% | 4 | 17,637 | 33.23% |
| QQQ230331P00245000 | 2022-06-21 12:19PM EDT | 2023-03-31 | 14.35 | 11.59 | 12.06 | 0.00 | - | 1 | 30 | 32.83% |
| QQQ230616P00245000 | 2022-06-22 3:39PM EDT | 2023-06-16 | 16.79 | 13.54 | 14.02 | 0.00 | - | 2 | 1,394 | 31.33% |
| QQQ231215P00245000 | 2022-06-24 12:08PM EDT | 2023-12-15 | 17.50 | 16.80 | 17.57 | -4.72 | -21.24% | 1 | 391 | 28.73% |
| QQQ240119P00245000 | 2022-06-24 10:01AM EDT | 2024-01-19 | 18.51 | 17.24 | 18.10 | -1.17 | -5.95% | 1 | 1,291 | 28.30% |
© 2022 Yahoo. All rights reserved.
