Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:285.00
Callsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00285000 | 2022-12-09 4:14PM EST | 2022-12-12 | 0.43 | 0.42 | 0.44 | -1.54 | -78.17% | 32,186 | 3,929 | 14.33% |
| QQQ221213C00285000 | 2022-12-09 4:11PM EST | 2022-12-13 | 2.83 | 2.71 | 2.89 | -1.22 | -30.12% | 3,051 | 2,285 | 35.52% |
| QQQ221214C00285000 | 2022-12-09 4:13PM EST | 2022-12-14 | 3.84 | 3.82 | 3.88 | -1.19 | -23.66% | 2,437 | 1,606 | 39.49% |
| QQQ221215C00285000 | 2022-12-09 4:14PM EST | 2022-12-15 | 4.11 | 4.06 | 4.11 | -1.12 | -21.41% | 2,227 | 1,102 | 37.67% |
| QQQ221216C00285000 | 2022-12-09 4:13PM EST | 2022-12-16 | 4.32 | 4.30 | 4.36 | -1.13 | -20.73% | 8,422 | 80,636 | 36.51% |
| QQQ221223C00285000 | 2022-12-09 4:03PM EST | 2022-12-23 | 5.03 | 4.97 | 5.02 | -1.09 | -17.81% | 599 | 2,408 | 28.86% |
| QQQ221230C00285000 | 2022-12-09 4:14PM EST | 2022-12-30 | 5.92 | 5.87 | 5.93 | -1.22 | -17.09% | 2,432 | 4,373 | 26.97% |
| QQQ230106C00285000 | 2022-12-09 3:59PM EST | 2023-01-06 | 7.07 | 7.01 | 7.09 | -1.09 | -13.36% | 535 | 9,151 | 27.10% |
| QQQ230113C00285000 | 2022-12-09 3:22PM EST | 2023-01-13 | 9.56 | 8.52 | 8.60 | +0.14 | +1.49% | 209 | 824 | 28.59% |
| QQQ230120C00285000 | 2022-12-09 4:13PM EST | 2023-01-20 | 9.30 | 9.28 | 9.35 | -1.17 | -11.17% | 11,385 | 51,995 | 28.06% |
| QQQ230217C00285000 | 2022-12-09 3:37PM EST | 2023-02-17 | 13.95 | 13.22 | 13.33 | -0.34 | -2.38% | 348 | 15,452 | 29.82% |
| QQQ230317C00285000 | 2022-12-09 3:58PM EST | 2023-03-17 | 16.40 | 16.28 | 16.42 | -0.74 | -4.32% | 15,855 | 26,672 | 30.50% |
| QQQ230331C00285000 | 2022-12-09 1:56PM EST | 2023-03-31 | 18.65 | 17.47 | 17.62 | +0.35 | +1.91% | 4 | 485 | 30.46% |
| QQQ230616C00285000 | 2022-12-09 11:42AM EST | 2023-06-16 | 25.93 | 24.44 | 24.65 | +0.32 | +1.25% | 28 | 12,889 | 32.14% |
| QQQ230630C00285000 | 2022-12-09 12:42PM EST | 2023-06-30 | 27.05 | 25.05 | 25.35 | +0.76 | +2.89% | 12 | 644 | 31.84% |
| QQQ230915C00285000 | 2022-12-09 2:05PM EST | 2023-09-15 | 31.55 | 30.42 | 31.30 | +0.65 | +2.10% | 1 | 3,881 | 33.17% |
| QQQ230929C00285000 | 2022-12-06 10:06AM EST | 2023-09-29 | 31.99 | 31.12 | 31.87 | 0.00 | - | 1 | 360 | 32.94% |
| QQQ231215C00285000 | 2022-12-08 10:00AM EST | 2023-12-15 | 36.25 | 35.71 | 36.92 | 0.00 | - | 1 | 16,718 | 33.81% |
| QQQ240119C00285000 | 2022-12-07 1:25PM EST | 2024-01-19 | 37.00 | 37.07 | 38.38 | 0.00 | - | 13 | 2,241 | 33.56% |
| QQQ240315C00285000 | 2022-11-28 9:37AM EST | 2024-03-15 | 44.29 | 39.94 | 41.73 | 0.00 | - | 2 | 5 | 34.14% |
| QQQ240621C00285000 | 2022-12-02 11:35AM EST | 2024-06-21 | 51.00 | 44.45 | 46.15 | 0.00 | - | 1 | 155 | 34.23% |
| QQQ241220C00285000 | 2022-12-09 10:08AM EST | 2024-12-20 | 53.20 | 51.20 | 53.79 | +0.08 | +0.15% | 1 | 76 | 34.60% |
| QQQ250117C00285000 | 2022-12-09 9:39AM EST | 2025-01-17 | 53.83 | 50.51 | 55.00 | -0.04 | -0.07% | 1 | 210 | 34.72% |
Putsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212P00285000 | 2022-12-09 4:13PM EST | 2022-12-12 | 3.38 | 3.31 | 3.42 | +0.29 | +9.39% | 13,624 | 4,150 | 14.60% |
| QQQ221213P00285000 | 2022-12-09 4:13PM EST | 2022-12-13 | 5.74 | 5.62 | 5.79 | +0.59 | +11.46% | 1,298 | 584 | 34.99% |
| QQQ221214P00285000 | 2022-12-09 4:03PM EST | 2022-12-14 | 6.73 | 6.69 | 6.75 | +0.73 | +12.17% | 3,144 | 3,642 | 38.79% |
| QQQ221215P00285000 | 2022-12-09 3:58PM EST | 2022-12-15 | 6.83 | 6.85 | 6.91 | +0.92 | +15.57% | 632 | 815 | 36.55% |
| QQQ221216P00285000 | 2022-12-09 4:07PM EST | 2022-12-16 | 7.07 | 7.05 | 7.10 | +0.69 | +10.82% | 10,993 | 93,919 | 35.08% |
| QQQ221223P00285000 | 2022-12-09 4:12PM EST | 2022-12-23 | 8.09 | 8.05 | 8.14 | +0.71 | +9.62% | 880 | 2,223 | 29.59% |
| QQQ221230P00285000 | 2022-12-09 4:11PM EST | 2022-12-30 | 8.85 | 8.76 | 8.86 | +0.81 | +10.07% | 690 | 7,879 | 26.86% |
| QQQ230106P00285000 | 2022-12-09 3:59PM EST | 2023-01-06 | 9.70 | 9.64 | 9.83 | +0.62 | +6.83% | 137 | 3,262 | 26.39% |
| QQQ230113P00285000 | 2022-12-09 3:55PM EST | 2023-01-13 | 10.80 | 10.91 | 11.07 | +0.67 | +6.61% | 380 | 10,734 | 27.19% |
| QQQ230120P00285000 | 2022-12-09 4:09PM EST | 2023-01-20 | 11.54 | 11.48 | 11.53 | +0.84 | +7.85% | 9,668 | 44,772 | 26.03% |
| QQQ230217P00285000 | 2022-12-09 3:51PM EST | 2023-02-17 | 14.45 | 14.49 | 14.55 | +0.75 | +5.47% | 614 | 9,740 | 26.30% |
| QQQ230317P00285000 | 2022-12-09 4:03PM EST | 2023-03-17 | 16.70 | 16.61 | 16.79 | +0.71 | +4.44% | 15,799 | 54,359 | 26.07% |
| QQQ230331P00285000 | 2022-12-09 4:14PM EST | 2023-03-31 | 17.91 | 17.75 | 17.90 | +0.42 | +2.40% | 51 | 692 | 26.17% |
| QQQ230616P00285000 | 2022-12-09 3:28PM EST | 2023-06-16 | 21.35 | 22.18 | 22.31 | -0.10 | -0.47% | 39 | 19,820 | 25.60% |
| QQQ230630P00285000 | 2022-12-09 12:32PM EST | 2023-06-30 | 21.40 | 22.69 | 22.95 | -0.95 | -4.25% | 2 | 168 | 25.46% |
| QQQ230915P00285000 | 2022-12-09 2:00PM EST | 2023-09-15 | 24.91 | 25.72 | 25.95 | -1.38 | -5.25% | 3,501 | 3,431 | 24.73% |
| QQQ230929P00285000 | 2022-12-07 10:14AM EST | 2023-09-29 | 26.68 | 26.15 | 26.52 | 0.00 | - | 1 | 150 | 24.70% |
| QQQ231215P00285000 | 2022-12-09 2:48PM EST | 2023-12-15 | 27.75 | 28.51 | 28.88 | -0.06 | -0.22% | 1 | 13,611 | 24.08% |
| QQQ240119P00285000 | 2022-12-09 12:03PM EST | 2024-01-19 | 28.09 | 29.14 | 29.69 | -0.56 | -1.95% | 8 | 2,123 | 23.70% |
| QQQ240315P00285000 | 2022-12-06 3:09PM EST | 2024-03-15 | 30.61 | 30.41 | 31.13 | 0.00 | - | 5 | 9 | 23.37% |
| QQQ240621P00285000 | 2022-12-08 2:25PM EST | 2024-06-21 | 32.27 | 32.47 | 33.16 | 0.00 | - | 17 | 276 | 22.69% |
| QQQ241220P00285000 | 2022-12-09 12:36PM EST | 2024-12-20 | 35.15 | 35.73 | 36.67 | -1.64 | -4.46% | 1 | 8,049 | 21.92% |
| QQQ250117P00285000 | 2022-12-09 3:43PM EST | 2025-01-17 | 36.67 | 34.31 | 39.00 | +0.25 | +0.69% | 1 | 1,068 | 22.95% |
© 2022 Yahoo. All rights reserved.
