Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00290000 | 2021-12-21 11:02AM EDT | 2022-06-30 | 98.90 | 99.58 | 100.20 | 0.00 | - | 1 | 6 | 824.12% |
| QQQ220916C00290000 | 2021-12-20 4:16PM EDT | 2022-09-16 | 100.35 | 102.21 | 103.12 | 0.00 | - | 1 | 7 | 187.54% |
| QQQ220930C00290000 | 2021-11-05 4:07PM EDT | 2022-09-30 | 115.16 | 111.04 | 112.89 | 0.00 | - | 1 | 2 | 190.67% |
| QQQ221216C00290000 | 2022-01-05 4:22PM EDT | 2022-12-16 | 106.79 | 104.81 | 107.06 | -8.41 | -7.30% | 12 | 22,243 | 133.62% |
| QQQ230120C00290000 | 2022-01-04 4:45PM EDT | 2023-01-20 | 117.00 | 105.64 | 107.90 | 0.00 | - | 11 | 495 | 122.92% |
| QQQ230616C00290000 | 2021-12-02 10:34AM EDT | 2023-06-16 | 114.50 | 120.49 | 124.22 | 0.00 | - | 1 | 3 | 109.46% |
| QQQ231215C00290000 | 2021-12-20 4:33PM EDT | 2023-12-15 | 114.00 | 114.55 | 118.35 | 0.00 | - | 2 | 91 | 84.20% |
| QQQ240119C00290000 | 2022-01-03 11:47AM EDT | 2024-01-19 | 132.26 | 115.73 | 119.54 | 0.00 | - | 3 | 60 | 82.51% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00290000 | 2022-01-05 5:03PM EDT | 2022-06-30 | 5.44 | 5.30 | 5.45 | +1.36 | +33.33% | 11 | 464 | 61.07% |
| QQQ220916P00290000 | 2022-01-05 4:01PM EDT | 2022-09-16 | 7.77 | 7.89 | 8.26 | +1.07 | +15.97% | 1 | 533 | 18.83% |
| QQQ220930P00290000 | 2021-12-09 3:54PM EDT | 2022-09-30 | 9.14 | 8.26 | 8.78 | 0.00 | - | 1 | 25 | 18.29% |
| QQQ221216P00290000 | 2022-01-05 5:02PM EDT | 2022-12-16 | 11.17 | 10.84 | 11.37 | +1.82 | +19.47% | 5 | 28,034 | 16.90% |
| QQQ230120P00290000 | 2022-01-05 5:06PM EDT | 2023-01-20 | 12.27 | 11.65 | 12.27 | +1.84 | +17.64% | 28 | 2,471 | 16.44% |
| QQQ230616P00290000 | 2022-01-04 3:46PM EDT | 2023-06-16 | 13.80 | 15.05 | 16.12 | 0.00 | - | 2 | 3 | 15.97% |
| QQQ231215P00290000 | 2021-12-17 11:20AM EDT | 2023-12-15 | 21.60 | 18.56 | 20.13 | 0.00 | - | 12 | 3,313 | 15.85% |
| QQQ240119P00290000 | 2022-01-05 3:41PM EDT | 2024-01-19 | 19.85 | 19.46 | 21.08 | -1.83 | -8.44% | 1 | 30 | 16.01% |
© 2022 Yahoo. All rights reserved.
