Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:284.00
Callsfor5 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220705C00284000 | 2022-07-01 4:14PM EDT | 2022-07-05 | 1.45 | 1.42 | 1.46 | -0.24 | -14.20% | 7,942 | 1,135 | 27.20% |
| QQQ220706C00284000 | 2022-07-01 4:14PM EDT | 2022-07-06 | 2.30 | 2.24 | 2.28 | -0.20 | -8.00% | 1,821 | 890 | 30.54% |
| QQQ220708C00284000 | 2022-07-01 4:03PM EDT | 2022-07-08 | 3.54 | 3.40 | 3.45 | +0.15 | +4.42% | 2,961 | 1,808 | 32.69% |
| QQQ220711C00284000 | 2022-07-01 3:55PM EDT | 2022-07-11 | 3.92 | 3.97 | 4.03 | -0.31 | -7.33% | 473 | 432 | 29.36% |
| QQQ220713C00284000 | 2022-07-01 4:00PM EDT | 2022-07-13 | 5.20 | 5.07 | 5.12 | +0.36 | +7.44% | 6 | 384 | 32.15% |
| QQQ220715C00284000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 5.90 | 5.83 | 5.91 | +0.16 | +2.79% | 1,923 | 5,014 | 33.23% |
| QQQ220718C00284000 | 2022-07-01 3:50PM EDT | 2022-07-18 | 6.24 | 6.24 | 6.31 | -0.07 | -1.11% | 29 | 351 | 31.48% |
| QQQ220720C00284000 | 2022-07-01 3:26PM EDT | 2022-07-20 | 6.55 | 6.85 | 6.91 | +0.32 | +5.14% | 25 | 55 | 32.04% |
| QQQ220722C00284000 | 2022-07-01 3:57PM EDT | 2022-07-22 | 7.42 | 7.42 | 7.48 | +0.35 | +4.95% | 275 | 165 | 32.54% |
| QQQ220725C00284000 | 2022-07-01 4:00PM EDT | 2022-07-25 | 7.82 | 7.74 | 7.82 | -1.11 | -12.43% | 37 | 521 | 31.47% |
| QQQ220727C00284000 | 2022-06-30 3:51PM EDT | 2022-07-27 | 8.17 | 8.50 | 8.58 | 0.00 | - | 15 | 224 | 32.76% |
| QQQ220729C00284000 | 2022-07-01 4:06PM EDT | 2022-07-29 | 9.15 | 9.05 | 9.13 | +0.75 | +8.93% | 2,066 | 7,481 | 33.31% |
| QQQ220801C00284000 | 2022-07-01 3:02PM EDT | 2022-08-01 | 8.79 | 9.31 | 9.41 | -1.57 | -15.15% | 27 | 65 | 32.42% |
| QQQ220803C00284000 | 2022-07-01 12:35PM EDT | 2022-08-03 | 8.36 | 9.76 | 9.86 | -1.89 | -18.44% | 8 | 4 | 32.73% |
| QQQ220805C00284000 | 2022-07-01 2:25PM EDT | 2022-08-05 | 9.66 | 10.21 | 10.30 | -0.84 | -8.00% | 10 | 185 | 33.03% |
| QQQ220812C00284000 | 2022-07-01 3:40PM EDT | 2022-08-12 | 11.51 | 11.27 | 11.37 | -1.21 | -9.51% | 18 | 58 | 32.87% |
| QQQ220819C00284000 | 2022-07-01 4:11PM EDT | 2022-08-19 | 12.32 | 12.24 | 12.31 | +0.48 | +4.05% | 272 | 2,761 | 32.65% |
| QQQ220916C00284000 | 2022-07-01 2:45PM EDT | 2022-09-16 | 15.15 | 15.57 | 15.65 | 0.00 | - | 64 | 693 | 32.39% |
| QQQ220930C00284000 | 2022-07-01 2:40PM EDT | 2022-09-30 | 16.39 | 16.86 | 16.98 | +16.39 | - | 4 | - | 32.13% |
| QQQ221230C00284000 | 2022-07-01 12:59PM EDT | 2022-12-30 | 22.33 | 24.30 | 24.48 | +22.33 | - | 70 | - | 32.09% |
Putsfor5 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220705P00284000 | 2022-07-01 4:13PM EDT | 2022-07-05 | 3.46 | 3.46 | 3.54 | -2.54 | -42.33% | 1,002 | 2,488 | 29.83% |
| QQQ220706P00284000 | 2022-07-01 4:00PM EDT | 2022-07-06 | 4.09 | 4.29 | 4.36 | -2.81 | -40.72% | 842 | 605 | 32.64% |
| QQQ220708P00284000 | 2022-07-01 4:13PM EDT | 2022-07-08 | 5.40 | 5.42 | 5.48 | -2.36 | -30.41% | 1,866 | 2,009 | 33.92% |
| QQQ220711P00284000 | 2022-07-01 2:36PM EDT | 2022-07-11 | 6.67 | 5.97 | 6.05 | -0.63 | -8.63% | 34 | 241 | 30.27% |
| QQQ220713P00284000 | 2022-07-01 3:59PM EDT | 2022-07-13 | 7.05 | 7.04 | 7.13 | -1.62 | -18.69% | 35 | 279 | 32.91% |
| QQQ220715P00284000 | 2022-07-01 4:02PM EDT | 2022-07-15 | 7.77 | 7.70 | 7.87 | -2.09 | -21.20% | 1,269 | 4,524 | 33.68% |
| QQQ220718P00284000 | 2022-07-01 3:57PM EDT | 2022-07-18 | 8.32 | 8.11 | 8.26 | -1.17 | -12.33% | 54 | 481 | 31.84% |
| QQQ220720P00284000 | 2022-07-01 3:47PM EDT | 2022-07-20 | 8.74 | 8.74 | 8.84 | -2.49 | -22.17% | 38 | 105 | 32.30% |
| QQQ220722P00284000 | 2022-07-01 4:03PM EDT | 2022-07-22 | 9.17 | 9.30 | 9.38 | -1.63 | -15.09% | 134 | 794 | 32.66% |
| QQQ220725P00284000 | 2022-07-01 3:05PM EDT | 2022-07-25 | 10.26 | 9.58 | 9.68 | -0.69 | -6.30% | 102 | 153 | 31.44% |
| QQQ220727P00284000 | 2022-07-01 3:41PM EDT | 2022-07-27 | 10.34 | 10.33 | 10.40 | -0.99 | -8.74% | 28 | 173 | 32.60% |
| QQQ220729P00284000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 10.87 | 10.84 | 10.92 | -1.71 | -13.59% | 3,151 | 1,708 | 33.05% |
| QQQ220801P00284000 | 2022-07-01 2:21PM EDT | 2022-08-01 | 11.97 | 11.08 | 11.17 | -0.51 | -4.09% | 53 | 96 | 32.08% |
| QQQ220803P00284000 | 2022-06-30 2:29PM EDT | 2022-08-03 | 12.23 | 11.49 | 11.59 | 0.00 | - | - | 14 | 32.31% |
| QQQ220805P00284000 | 2022-07-01 11:36AM EDT | 2022-08-05 | 13.42 | 11.87 | 11.98 | -0.34 | -2.47% | 25 | 27 | 32.47% |
| QQQ220812P00284000 | 2022-07-01 11:24AM EDT | 2022-08-12 | 14.57 | 12.84 | 12.95 | +14.57 | - | 8 | 0 | 32.10% |
| QQQ220819P00284000 | 2022-07-01 3:51PM EDT | 2022-08-19 | 13.83 | 13.71 | 13.80 | -1.88 | -11.97% | 242 | 1,707 | 31.71% |
| QQQ220916P00284000 | 2022-07-01 4:05PM EDT | 2022-09-16 | 16.56 | 16.56 | 16.67 | -1.02 | -5.80% | 102 | 471 | 30.73% |
© 2022 Yahoo. All rights reserved.
