Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00285000 | 2022-06-29 4:14PM EDT | 2022-06-30 | 1.73 | 0.00 | 0.00 | 0.00 | - | 24,762 | 0 | 3.13% |
| QQQ220701C00285000 | 2022-06-29 4:14PM EDT | 2022-07-01 | 2.68 | 0.00 | 0.00 | 0.00 | - | 24,750 | 0 | 1.56% |
| QQQ220705C00285000 | 2022-06-29 4:10PM EDT | 2022-07-05 | 3.68 | 0.00 | 0.00 | 0.00 | - | 10,028 | 0 | 0.78% |
| QQQ220706C00285000 | 2022-06-29 3:58PM EDT | 2022-07-06 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,179 | 0 | 0.78% |
| QQQ220708C00285000 | 2022-06-29 4:14PM EDT | 2022-07-08 | 5.07 | 0.00 | 0.00 | 0.00 | - | 8,961 | 0 | 0.78% |
| QQQ220711C00285000 | 2022-06-29 3:58PM EDT | 2022-07-11 | 5.90 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.78% |
| QQQ220713C00285000 | 2022-06-29 4:01PM EDT | 2022-07-13 | 6.70 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.78% |
| QQQ220715C00285000 | 2022-06-29 4:14PM EDT | 2022-07-15 | 7.16 | 0.00 | 0.00 | 0.00 | - | 5,068 | 0 | 0.78% |
| QQQ220718C00285000 | 2022-06-29 3:24PM EDT | 2022-07-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.39% |
| QQQ220720C00285000 | 2022-06-29 4:12PM EDT | 2022-07-20 | 8.18 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| QQQ220722C00285000 | 2022-06-29 3:58PM EDT | 2022-07-22 | 8.93 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.39% |
| QQQ220725C00285000 | 2022-06-29 3:29PM EDT | 2022-07-25 | 9.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| QQQ220727C00285000 | 2022-06-29 2:30PM EDT | 2022-07-27 | 9.96 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.39% |
| QQQ220729C00285000 | 2022-06-29 3:59PM EDT | 2022-07-29 | 10.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.39% |
| QQQ220801C00285000 | 2022-06-29 2:48PM EDT | 2022-08-01 | 10.13 | 10.21 | 10.36 | 0.00 | - | 65 | 0 | 32.11% |
| QQQ220803C00285000 | 2022-06-29 4:02PM EDT | 2022-08-03 | 11.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| QQQ220805C00285000 | 2022-06-29 3:41PM EDT | 2022-08-05 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ220819C00285000 | 2022-06-29 4:11PM EDT | 2022-08-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.39% |
| QQQ220916C00285000 | 2022-06-29 3:58PM EDT | 2022-09-16 | 16.79 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.20% |
| QQQ220930C00285000 | 2022-06-29 3:00PM EDT | 2022-09-30 | 17.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| QQQ221021C00285000 | 2022-06-29 3:15PM EDT | 2022-10-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.20% |
| QQQ221118C00285000 | 2022-06-29 3:39PM EDT | 2022-11-18 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 0.20% |
| QQQ221216C00285000 | 2022-06-29 11:04AM EDT | 2022-12-16 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ221230C00285000 | 2022-06-29 3:49PM EDT | 2022-12-30 | 24.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| QQQ230120C00285000 | 2022-06-29 2:15PM EDT | 2023-01-20 | 27.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| QQQ230317C00285000 | 2022-06-23 2:25PM EDT | 2023-03-17 | 29.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| QQQ230331C00285000 | 2022-06-28 1:44PM EDT | 2023-03-31 | 31.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ230616C00285000 | 2022-06-29 3:33PM EDT | 2023-06-16 | 35.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| QQQ231215C00285000 | 2022-06-29 10:32AM EDT | 2023-12-15 | 42.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ240119C00285000 | 2022-06-29 4:00PM EDT | 2024-01-19 | 43.32 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 0.10% |
| QQQ240621C00285000 | 2022-06-29 1:02PM EDT | 2024-06-21 | 48.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.10% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00285000 | 2022-06-29 4:14PM EDT | 2022-06-30 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8,439 | 0 | 0.00% |
| QQQ220701P00285000 | 2022-06-29 4:14PM EDT | 2022-07-01 | 4.14 | 0.00 | 0.00 | 0.00 | - | 8,743 | 0 | 0.00% |
| QQQ220705P00285000 | 2022-06-29 4:02PM EDT | 2022-07-05 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2,328 | 0 | 0.00% |
| QQQ220706P00285000 | 2022-06-29 4:09PM EDT | 2022-07-06 | 5.49 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| QQQ220708P00285000 | 2022-06-29 4:05PM EDT | 2022-07-08 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3,086 | 0 | 0.00% |
| QQQ220711P00285000 | 2022-06-29 3:45PM EDT | 2022-07-11 | 6.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| QQQ220713P00285000 | 2022-06-29 2:01PM EDT | 2022-07-13 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ220715P00285000 | 2022-06-29 4:14PM EDT | 2022-07-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9,858 | 0 | 0.00% |
| QQQ220718P00285000 | 2022-06-29 3:42PM EDT | 2022-07-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| QQQ220720P00285000 | 2022-06-29 2:50PM EDT | 2022-07-20 | 9.71 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ220722P00285000 | 2022-06-29 3:58PM EDT | 2022-07-22 | 9.50 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| QQQ220725P00285000 | 2022-06-29 2:47PM EDT | 2022-07-25 | 10.47 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| QQQ220727P00285000 | 2022-06-29 4:13PM EDT | 2022-07-27 | 10.71 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| QQQ220729P00285000 | 2022-06-29 4:14PM EDT | 2022-07-29 | 11.26 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| QQQ220801P00285000 | 2022-06-29 4:04PM EDT | 2022-08-01 | 11.37 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| QQQ220803P00285000 | 2022-06-29 12:11PM EDT | 2022-08-03 | 12.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220805P00285000 | 2022-06-29 3:41PM EDT | 2022-08-05 | 12.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ220819P00285000 | 2022-06-29 4:08PM EDT | 2022-08-19 | 13.98 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 0.00% |
| QQQ220916P00285000 | 2022-06-29 4:09PM EDT | 2022-09-16 | 16.64 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.00% |
| QQQ220930P00285000 | 2022-06-29 3:57PM EDT | 2022-09-30 | 17.93 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| QQQ221021P00285000 | 2022-06-29 2:45PM EDT | 2022-10-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| QQQ221118P00285000 | 2022-06-29 12:32PM EDT | 2022-11-18 | 22.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ221216P00285000 | 2022-06-29 3:56PM EDT | 2022-12-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| QQQ221230P00285000 | 2022-06-29 11:01AM EDT | 2022-12-30 | 23.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ230120P00285000 | 2022-06-29 3:17PM EDT | 2023-01-20 | 24.61 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| QQQ230317P00285000 | 2022-06-29 12:45PM EDT | 2023-03-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ230331P00285000 | 2022-06-28 3:56PM EDT | 2023-03-31 | 27.50 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| QQQ230616P00285000 | 2022-06-29 4:03PM EDT | 2023-06-16 | 29.97 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| QQQ231215P00285000 | 2022-06-29 10:32AM EDT | 2023-12-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119P00285000 | 2022-06-28 1:44PM EDT | 2024-01-19 | 33.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00285000 | 2022-06-28 2:36PM EDT | 2024-06-21 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
