Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00275000 | 2022-06-24 4:11PM EDT | 2022-06-27 | 19.22 | 18.92 | 19.23 | +8.70 | +82.70% | 282 | 416 | 0.00% |
| QQQ220629C00275000 | 2022-06-24 2:46PM EDT | 2022-06-29 | 17.88 | 19.19 | 19.51 | +7.83 | +77.91% | 156 | 545 | 0.00% |
| QQQ220630C00275000 | 2022-06-24 3:21PM EDT | 2022-06-30 | 18.30 | 19.43 | 19.76 | +6.46 | +54.56% | 101 | 3,472 | 32.47% |
| QQQ220701C00275000 | 2022-06-24 4:10PM EDT | 2022-07-01 | 20.09 | 19.64 | 19.94 | +8.13 | +67.98% | 393 | 8,249 | 34.62% |
| QQQ220705C00275000 | 2022-06-24 4:13PM EDT | 2022-07-05 | 20.15 | 19.96 | 20.27 | +7.47 | +58.91% | 19 | 479 | 31.67% |
| QQQ220706C00275000 | 2022-06-24 10:23AM EDT | 2022-07-06 | 19.42 | 20.19 | 20.52 | +7.77 | +66.70% | 2 | 161 | 32.98% |
| QQQ220708C00275000 | 2022-06-24 3:07PM EDT | 2022-07-08 | 19.44 | 20.76 | 21.05 | +5.54 | +39.86% | 146 | 421 | 34.97% |
| QQQ220711C00275000 | 2022-06-24 11:17AM EDT | 2022-07-11 | 18.39 | 21.04 | 21.34 | +4.41 | +31.55% | 17 | 306 | 33.56% |
| QQQ220713C00275000 | 2022-06-24 2:32PM EDT | 2022-07-13 | 20.15 | 21.62 | 21.93 | +7.42 | +58.29% | 10 | 118 | 35.24% |
| QQQ220715C00275000 | 2022-06-24 4:09PM EDT | 2022-07-15 | 22.42 | 22.07 | 22.41 | +7.27 | +47.99% | 399 | 24,142 | 36.02% |
| QQQ220718C00275000 | 2022-06-24 2:45PM EDT | 2022-07-18 | 21.04 | 22.28 | 22.67 | +6.27 | +42.45% | 39 | 208 | 34.85% |
| QQQ220720C00275000 | 2022-06-24 10:46AM EDT | 2022-07-20 | 20.82 | 22.83 | 23.04 | +6.72 | +47.66% | 5 | 26 | 35.10% |
| QQQ220722C00275000 | 2022-06-24 9:52AM EDT | 2022-07-22 | 20.95 | 23.19 | 23.53 | +6.27 | +42.71% | 13 | 162 | 35.85% |
| QQQ220725C00275000 | 2022-06-24 3:34PM EDT | 2022-07-25 | 22.22 | 23.41 | 23.76 | +5.52 | +33.05% | 4 | 59 | 34.91% |
| QQQ220727C00275000 | 2022-06-23 11:11AM EDT | 2022-07-27 | 17.24 | 24.06 | 24.37 | +17.24 | - | - | 7 | 36.07% |
| QQQ220729C00275000 | 2022-06-24 1:57PM EDT | 2022-07-29 | 22.59 | 24.44 | 24.84 | +5.10 | +29.16% | 7 | 186 | 36.65% |
| QQQ220805C00275000 | 2022-06-24 1:56PM EDT | 2022-08-05 | 23.49 | 25.41 | 25.72 | +23.49 | - | 22 | 12 | 36.13% |
| QQQ220819C00275000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 27.88 | 27.16 | 27.48 | +6.83 | +32.45% | 187 | 2,093 | 35.80% |
| QQQ220916C00275000 | 2022-06-24 3:00PM EDT | 2022-09-16 | 29.10 | 30.06 | 30.39 | +5.00 | +20.75% | 34 | 2,582 | 35.11% |
| QQQ220930C00275000 | 2022-06-24 3:56PM EDT | 2022-09-30 | 31.52 | 31.19 | 31.50 | +6.02 | +23.61% | 3 | 1,016 | 34.53% |
| QQQ221021C00275000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 33.50 | 33.03 | 33.41 | +7.33 | +28.01% | 17 | 143 | 34.49% |
| QQQ221118C00275000 | 2022-06-24 11:21AM EDT | 2022-11-18 | 33.34 | 34.85 | 36.25 | +4.47 | +15.48% | 14 | 231 | 35.20% |
| QQQ221216C00275000 | 2022-06-24 9:39AM EDT | 2022-12-16 | 34.46 | 37.52 | 37.98 | +4.99 | +16.93% | 6 | 2,120 | 34.57% |
| QQQ221230C00275000 | 2022-06-24 3:58PM EDT | 2022-12-30 | 38.50 | 38.02 | 38.68 | +8.04 | +26.40% | 2 | 52 | 34.16% |
| QQQ230120C00275000 | 2022-06-24 3:36PM EDT | 2023-01-20 | 38.29 | 39.30 | 40.04 | +6.43 | +20.18% | 21 | 787 | 34.05% |
| QQQ230317C00275000 | 2022-06-17 1:40PM EDT | 2023-03-17 | 31.71 | 42.74 | 43.76 | 0.00 | - | 49 | 234 | 34.24% |
| QQQ230331C00275000 | 2022-06-17 1:14PM EDT | 2023-03-31 | 32.36 | 41.72 | 45.42 | 0.00 | - | 2 | 8 | 35.11% |
| QQQ230616C00275000 | 2022-06-24 3:04PM EDT | 2023-06-16 | 46.57 | 45.80 | 50.10 | +6.69 | +16.78% | 3 | 918 | 35.40% |
| QQQ231215C00275000 | 2022-06-24 1:21PM EDT | 2023-12-15 | 53.67 | 53.46 | 57.76 | +9.07 | +20.34% | 1 | 416 | 34.55% |
| QQQ240119C00275000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 56.00 | 54.33 | 58.63 | +5.90 | +11.78% | 11 | 551 | 34.11% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00275000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 0.05 | 0.04 | 0.05 | -0.65 | -92.86% | 7,647 | 3,728 | 43.16% |
| QQQ220629P00275000 | 2022-06-24 4:14PM EDT | 2022-06-29 | 0.30 | 0.28 | 0.30 | -1.28 | -81.01% | 2,103 | 2,212 | 41.60% |
| QQQ220630P00275000 | 2022-06-24 4:06PM EDT | 2022-06-30 | 0.47 | 0.47 | 0.50 | -1.57 | -76.96% | 2,580 | 21,441 | 41.75% |
| QQQ220701P00275000 | 2022-06-24 4:14PM EDT | 2022-07-01 | 0.66 | 0.65 | 0.68 | -1.78 | -72.95% | 6,789 | 3,918 | 41.21% |
| QQQ220705P00275000 | 2022-06-24 4:12PM EDT | 2022-07-05 | 0.98 | 0.96 | 1.00 | -1.93 | -66.32% | 1,277 | 1,494 | 35.57% |
| QQQ220706P00275000 | 2022-06-24 3:48PM EDT | 2022-07-06 | 1.32 | 1.21 | 1.25 | -2.04 | -60.71% | 154 | 270 | 36.33% |
| QQQ220708P00275000 | 2022-06-24 4:07PM EDT | 2022-07-08 | 1.70 | 1.70 | 1.74 | -2.15 | -55.84% | 12,251 | 1,506 | 37.32% |
| QQQ220711P00275000 | 2022-06-24 4:09PM EDT | 2022-07-11 | 1.93 | 1.97 | 2.02 | -2.05 | -51.51% | 251 | 558 | 35.49% |
| QQQ220713P00275000 | 2022-06-24 4:11PM EDT | 2022-07-13 | 2.52 | 2.52 | 2.57 | -2.78 | -52.45% | 106 | 195 | 36.69% |
| QQQ220715P00275000 | 2022-06-24 4:11PM EDT | 2022-07-15 | 2.94 | 2.95 | 3.00 | -2.72 | -48.06% | 7,958 | 70,589 | 37.07% |
| QQQ220718P00275000 | 2022-06-24 3:52PM EDT | 2022-07-18 | 3.28 | 3.19 | 3.24 | -2.54 | -43.64% | 56 | 345 | 35.71% |
| QQQ220720P00275000 | 2022-06-24 4:01PM EDT | 2022-07-20 | 3.57 | 3.60 | 3.66 | -2.65 | -42.60% | 48 | 313 | 36.13% |
| QQQ220722P00275000 | 2022-06-24 4:14PM EDT | 2022-07-22 | 4.03 | 3.99 | 4.05 | -2.47 | -38.00% | 279 | 1,616 | 36.39% |
| QQQ220725P00275000 | 2022-06-24 4:06PM EDT | 2022-07-25 | 4.25 | 4.24 | 4.30 | -2.75 | -39.29% | 373 | 61 | 35.50% |
| QQQ220727P00275000 | 2022-06-24 2:24PM EDT | 2022-07-27 | 5.06 | 4.75 | 4.88 | +5.06 | - | 49 | 101 | 36.51% |
| QQQ220729P00275000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 5.03 | 5.12 | 5.22 | -2.78 | -35.60% | 1,036 | 5,833 | 36.62% |
| QQQ220801P00275000 | 2022-06-24 3:52PM EDT | 2022-08-01 | 5.43 | 5.32 | 5.46 | +5.43 | - | 23 | - | 35.90% |
| QQQ220805P00275000 | 2022-06-24 3:59PM EDT | 2022-08-05 | 5.95 | 5.97 | 6.10 | +5.95 | - | 21 | 23 | 36.11% |
| QQQ220819P00275000 | 2022-06-24 4:07PM EDT | 2022-08-19 | 7.52 | 7.52 | 7.59 | -3.10 | -29.19% | 6,866 | 16,180 | 35.09% |
| QQQ220916P00275000 | 2022-06-24 4:01PM EDT | 2022-09-16 | 9.94 | 9.95 | 10.10 | -3.02 | -23.30% | 2,265 | 58,778 | 33.74% |
| QQQ220930P00275000 | 2022-06-24 3:59PM EDT | 2022-09-30 | 11.16 | 11.18 | 11.38 | -4.50 | -28.74% | 66 | 2,245 | 33.60% |
| QQQ221021P00275000 | 2022-06-24 4:02PM EDT | 2022-10-21 | 12.72 | 12.73 | 12.89 | -3.22 | -20.20% | 135 | 1,683 | 33.00% |
| QQQ221118P00275000 | 2022-06-24 2:31PM EDT | 2022-11-18 | 15.00 | 14.55 | 14.77 | -4.07 | -21.34% | 77 | 719 | 32.46% |
| QQQ221216P00275000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 15.93 | 16.05 | 16.23 | -3.22 | -16.81% | 89 | 32,641 | 31.71% |
| QQQ221230P00275000 | 2022-06-24 11:47AM EDT | 2022-12-30 | 17.52 | 16.61 | 16.83 | -2.38 | -11.96% | 52 | 564 | 31.29% |
| QQQ230120P00275000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 17.57 | 17.38 | 17.74 | -3.19 | -15.37% | 1,176 | 6,836 | 30.79% |
| QQQ230317P00275000 | 2022-06-24 3:30PM EDT | 2023-03-17 | 20.01 | 19.48 | 19.88 | -2.99 | -13.00% | 59 | 1,799 | 29.66% |
| QQQ230331P00275000 | 2022-06-21 12:30PM EDT | 2023-03-31 | 24.23 | 19.82 | 20.42 | 0.00 | - | 2 | 576 | 29.48% |
| QQQ230616P00275000 | 2022-06-24 4:12PM EDT | 2023-06-16 | 22.35 | 22.15 | 22.69 | -4.38 | -16.39% | 17 | 13,455 | 28.21% |
| QQQ231215P00275000 | 2022-06-24 11:20AM EDT | 2023-12-15 | 27.39 | 25.86 | 26.79 | -2.44 | -8.18% | 11 | 1,977 | 26.04% |
| QQQ240119P00275000 | 2022-06-24 3:47PM EDT | 2024-01-19 | 27.30 | 26.45 | 27.39 | -3.71 | -11.96% | 134 | 1,038 | 25.67% |
© 2022 Yahoo. All rights reserved.
