Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:274.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00274000 | 2022-06-24 1:09PM EDT | 2022-06-27 | 18.10 | 19.91 | 20.22 | +7.34 | +68.22% | 16 | 474 | 0.00% |
| QQQ220629C00274000 | 2022-06-24 11:36AM EDT | 2022-06-29 | 18.19 | 20.13 | 20.53 | +5.39 | +42.11% | 6 | 199 | 0.00% |
| QQQ220630C00274000 | 2022-06-24 3:07PM EDT | 2022-06-30 | 19.23 | 20.37 | 20.70 | +6.69 | +53.35% | 12 | 603 | 28.42% |
| QQQ220701C00274000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 20.76 | 20.56 | 20.86 | +7.56 | +57.27% | 20 | 621 | 31.54% |
| QQQ220705C00274000 | 2022-06-24 10:55AM EDT | 2022-07-05 | 18.78 | 20.84 | 21.18 | +6.37 | +51.33% | 6 | 162 | 30.23% |
| QQQ220706C00274000 | 2022-06-23 2:18PM EDT | 2022-07-06 | 11.87 | 21.14 | 21.41 | 0.00 | - | 35 | 36 | 31.63% |
| QQQ220708C00274000 | 2022-06-24 1:39PM EDT | 2022-07-08 | 19.66 | 21.59 | 21.92 | +7.34 | +59.58% | 26 | 140 | 33.86% |
| QQQ220711C00274000 | 2022-06-23 12:09PM EDT | 2022-07-11 | 13.00 | 21.88 | 22.20 | 0.00 | - | 4 | 352 | 32.74% |
| QQQ220713C00274000 | 2022-06-23 3:33PM EDT | 2022-07-13 | 19.59 | 22.43 | 22.76 | +3.99 | +25.58% | 20 | 95 | 34.45% |
| QQQ220715C00274000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 23.37 | 22.91 | 23.23 | +7.04 | +43.11% | 98 | 3,716 | 35.33% |
| QQQ220718C00274000 | 2022-06-23 1:51PM EDT | 2022-07-18 | 14.62 | 23.15 | 23.47 | 0.00 | - | 25 | 34 | 34.22% |
| QQQ220720C00274000 | 2022-06-24 3:06PM EDT | 2022-07-20 | 22.25 | 23.40 | 24.02 | +5.39 | +31.97% | 15 | 26 | 35.38% |
| QQQ220722C00274000 | 2022-06-22 11:45AM EDT | 2022-07-22 | 20.56 | 23.99 | 24.36 | +4.25 | +26.06% | 20 | 388 | 35.54% |
| QQQ220729C00274000 | 2022-06-24 3:47PM EDT | 2022-07-29 | 24.48 | 25.25 | 25.57 | +6.64 | +37.22% | 1 | 68 | 36.16% |
| QQQ220819C00274000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 28.33 | 27.90 | 28.24 | +6.69 | +30.91% | 71 | 268 | 35.71% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00274000 | 2022-06-24 4:13PM EDT | 2022-06-27 | 0.04 | 0.04 | 0.05 | -0.56 | -93.33% | 828 | 1,086 | 36.72% |
| QQQ220629P00274000 | 2022-06-24 4:12PM EDT | 2022-06-29 | 0.25 | 0.24 | 0.26 | -1.16 | -82.27% | 236 | 2,385 | 37.60% |
| QQQ220630P00274000 | 2022-06-24 4:00PM EDT | 2022-06-30 | 0.40 | 0.42 | 0.44 | -1.28 | -76.19% | 158 | 1,882 | 38.48% |
| QQQ220701P00274000 | 2022-06-24 4:06PM EDT | 2022-07-01 | 0.59 | 0.58 | 0.61 | -1.48 | -71.50% | 233 | 2,038 | 38.57% |
| QQQ220705P00274000 | 2022-06-24 4:08PM EDT | 2022-07-05 | 0.88 | 0.87 | 0.91 | -1.76 | -66.67% | 282 | 321 | 34.25% |
| QQQ220706P00274000 | 2022-06-24 1:18PM EDT | 2022-07-06 | 1.28 | 1.10 | 1.14 | -1.82 | -58.71% | 71 | 277 | 35.03% |
| QQQ220708P00274000 | 2022-06-24 3:50PM EDT | 2022-07-08 | 1.65 | 1.57 | 1.61 | -1.97 | -54.42% | 881 | 561 | 36.23% |
| QQQ220711P00274000 | 2022-06-24 3:59PM EDT | 2022-07-11 | 1.78 | 1.83 | 1.87 | -2.84 | -61.47% | 20 | 191 | 34.63% |
| QQQ220713P00274000 | 2022-06-23 11:23AM EDT | 2022-07-13 | 2.39 | 2.36 | 2.41 | -2.32 | -49.26% | 13 | 91 | 35.96% |
| QQQ220715P00274000 | 2022-06-24 4:07PM EDT | 2022-07-15 | 2.77 | 2.78 | 2.82 | -2.42 | -46.63% | 1,095 | 2,266 | 36.39% |
| QQQ220718P00274000 | 2022-06-24 10:43AM EDT | 2022-07-18 | 3.48 | 3.01 | 3.06 | -2.01 | -36.61% | 75 | 485 | 35.19% |
| QQQ220720P00274000 | 2022-06-24 11:17AM EDT | 2022-07-20 | 4.03 | 3.41 | 3.47 | -2.79 | -40.91% | 2 | 24 | 35.66% |
| QQQ220722P00274000 | 2022-06-24 3:00PM EDT | 2022-07-22 | 3.87 | 3.80 | 3.85 | -3.72 | -49.01% | 13 | 243 | 35.96% |
| QQQ220729P00274000 | 2022-06-24 3:47PM EDT | 2022-07-29 | 5.02 | 4.90 | 5.00 | -2.59 | -34.03% | 6 | 149 | 36.31% |
| QQQ220819P00274000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 7.19 | 7.27 | 7.34 | -3.12 | -30.26% | 450 | 801 | 34.97% |
© 2022 Yahoo. All rights reserved.
