Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:265.00
Callsfor29 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00265000 | 2022-06-27 3:34PM EDT | 2022-06-29 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| QQQ220630C00265000 | 2022-06-27 2:14PM EDT | 2022-06-30 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| QQQ220701C00265000 | 2022-06-27 10:24AM EDT | 2022-07-01 | 27.87 | 0.00 | 0.00 | 0.00 | - | 52 | 92 | 0.00% |
| QQQ220705C00265000 | 2022-06-23 10:05AM EDT | 2022-07-05 | 19.56 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| QQQ220706C00265000 | 2022-06-27 10:24AM EDT | 2022-07-06 | 27.92 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ220708C00265000 | 2022-06-24 9:47AM EDT | 2022-07-08 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| QQQ220711C00265000 | 2022-06-23 1:54PM EDT | 2022-07-11 | 19.75 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| QQQ220713C00265000 | 2022-06-23 1:51PM EDT | 2022-07-13 | 20.30 | 0.00 | 0.00 | 0.00 | - | 46 | 53 | 0.00% |
| QQQ220715C00265000 | 2022-06-27 2:03PM EDT | 2022-07-15 | 29.20 | 0.00 | 0.00 | 0.00 | - | 38 | 1,349 | 0.00% |
| QQQ220718C00265000 | 2022-06-23 3:47PM EDT | 2022-07-18 | 23.69 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ220720C00265000 | 2022-06-23 11:35AM EDT | 2022-07-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| QQQ220722C00265000 | 2022-06-23 12:24PM EDT | 2022-07-22 | 22.44 | 0.00 | 0.00 | 0.00 | - | 24 | 59 | 0.00% |
| QQQ220725C00265000 | 2022-06-23 3:34PM EDT | 2022-07-25 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| QQQ220727C00265000 | 2022-06-23 11:04AM EDT | 2022-07-27 | 24.13 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| QQQ220729C00265000 | 2022-06-23 2:13PM EDT | 2022-07-29 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| QQQ220819C00265000 | 2022-06-27 1:46PM EDT | 2022-08-19 | 33.31 | 0.00 | 0.00 | 0.00 | - | 18 | 202 | 0.00% |
| QQQ220916C00265000 | 2022-06-27 2:36PM EDT | 2022-09-16 | 36.38 | 0.00 | 0.00 | 0.00 | - | 24 | 83 | 0.00% |
| QQQ220930C00265000 | 2022-06-17 3:28PM EDT | 2022-09-30 | 26.21 | 0.00 | 0.00 | 0.00 | - | 83 | 134 | 0.00% |
| QQQ221021C00265000 | 2022-06-24 10:50AM EDT | 2022-10-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 0.00% |
| QQQ221118C00265000 | 2022-06-16 11:21AM EDT | 2022-11-18 | 28.78 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ221216C00265000 | 2022-06-24 9:42AM EDT | 2022-12-16 | 41.66 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| QQQ221230C00265000 | 2022-06-17 11:59AM EDT | 2022-12-30 | 31.28 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| QQQ230120C00265000 | 2022-06-24 9:51AM EDT | 2023-01-20 | 44.17 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| QQQ230317C00265000 | 2022-06-27 10:17AM EDT | 2023-03-17 | 48.55 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ230331C00265000 | 2022-06-01 3:34PM EDT | 2023-03-31 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616C00265000 | 2022-06-24 1:21PM EDT | 2023-06-16 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 0.00% |
| QQQ231215C00265000 | 2022-06-22 9:34AM EDT | 2023-12-15 | 51.57 | 0.00 | 0.00 | 0.00 | - | 11 | 812 | 0.00% |
| QQQ240119C00265000 | 2022-06-21 10:07AM EDT | 2024-01-19 | 54.62 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
Putsfor29 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00265000 | 2022-06-27 4:14PM EDT | 2022-06-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 979 | 25.00% |
| QQQ220630P00265000 | 2022-06-27 3:56PM EDT | 2022-06-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 145 | 10,693 | 25.00% |
| QQQ220701P00265000 | 2022-06-27 4:14PM EDT | 2022-07-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,189 | 25,165 | 25.00% |
| QQQ220705P00265000 | 2022-06-27 4:14PM EDT | 2022-07-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 43 | 1,694 | 12.50% |
| QQQ220706P00265000 | 2022-06-27 3:10PM EDT | 2022-07-06 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,575 | 12.50% |
| QQQ220708P00265000 | 2022-06-27 3:44PM EDT | 2022-07-08 | 0.61 | 0.00 | 0.00 | 0.00 | - | 596 | 1,107 | 12.50% |
| QQQ220711P00265000 | 2022-06-27 2:33PM EDT | 2022-07-11 | 0.79 | 0.00 | 0.00 | 0.00 | - | 27 | 2,069 | 12.50% |
| QQQ220713P00265000 | 2022-06-27 2:38PM EDT | 2022-07-13 | 1.12 | 0.00 | 0.00 | 0.00 | - | 495 | 887 | 12.50% |
| QQQ220715P00265000 | 2022-06-27 4:10PM EDT | 2022-07-15 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,533 | 67,540 | 12.50% |
| QQQ220718P00265000 | 2022-06-27 4:11PM EDT | 2022-07-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 19 | 293 | 12.50% |
| QQQ220720P00265000 | 2022-06-27 2:52PM EDT | 2022-07-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 6.25% |
| QQQ220722P00265000 | 2022-06-27 3:50PM EDT | 2022-07-22 | 2.25 | 0.00 | 0.00 | 0.00 | - | 66 | 790 | 6.25% |
| QQQ220725P00265000 | 2022-06-27 12:35PM EDT | 2022-07-25 | 2.43 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 6.25% |
| QQQ220727P00265000 | 2022-06-27 3:18PM EDT | 2022-07-27 | 2.76 | 0.00 | 0.00 | 0.00 | - | 95 | 132 | 6.25% |
| QQQ220729P00265000 | 2022-06-27 4:06PM EDT | 2022-07-29 | 3.00 | 0.00 | 0.00 | 0.00 | - | 676 | 2,308 | 6.25% |
| QQQ220801P00265000 | 2022-06-27 2:25PM EDT | 2022-08-01 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 6.25% |
| QQQ220805P00265000 | 2022-06-27 3:48PM EDT | 2022-08-05 | 3.83 | 0.00 | 0.00 | 0.00 | - | 58 | 55 | 6.25% |
| QQQ220819P00265000 | 2022-06-27 4:09PM EDT | 2022-08-19 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2,674 | 9,443 | 6.25% |
| QQQ220916P00265000 | 2022-06-27 3:37PM EDT | 2022-09-16 | 7.61 | 0.00 | 0.00 | 0.00 | - | 2,209 | 53,851 | 6.25% |
| QQQ220930P00265000 | 2022-06-27 11:18AM EDT | 2022-09-30 | 8.39 | 0.00 | 0.00 | 0.00 | - | 13 | 823 | 3.13% |
| QQQ221021P00265000 | 2022-06-27 4:03PM EDT | 2022-10-21 | 9.97 | 0.00 | 0.00 | 0.00 | - | 80 | 3,287 | 3.13% |
| QQQ221118P00265000 | 2022-06-27 3:57PM EDT | 2022-11-18 | 11.96 | 0.00 | 0.00 | 0.00 | - | 24 | 456 | 3.13% |
| QQQ221216P00265000 | 2022-06-27 3:44PM EDT | 2022-12-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 139 | 26,487 | 3.13% |
| QQQ221230P00265000 | 2022-06-27 3:02PM EDT | 2022-12-30 | 13.85 | 0.00 | 0.00 | 0.00 | - | 21 | 369 | 3.13% |
| QQQ230120P00265000 | 2022-06-27 3:38PM EDT | 2023-01-20 | 14.84 | 0.00 | 0.00 | 0.00 | - | 220 | 6,259 | 3.13% |
| QQQ230317P00265000 | 2022-06-27 11:02AM EDT | 2023-03-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,255 | 3.13% |
| QQQ230331P00265000 | 2022-06-27 1:36PM EDT | 2023-03-31 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 3.13% |
| QQQ230616P00265000 | 2022-06-27 11:33AM EDT | 2023-06-16 | 18.83 | 0.00 | 0.00 | 0.00 | - | 7 | 1,263 | 1.56% |
| QQQ231215P00265000 | 2022-06-24 1:14PM EDT | 2023-12-15 | 23.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,451 | 1.56% |
| QQQ240119P00265000 | 2022-06-24 10:37AM EDT | 2024-01-19 | 24.33 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 1.56% |
© 2022 Yahoo. All rights reserved.
