Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00290000 | 2022-08-11 10:12AM EDT | 2022-09-30 | 42.81 | 38.31 | 38.54 | +10.33 | +31.80% | 2 | 3,325 | 806.27% |
| QQQ221021C00290000 | 2022-08-11 2:13PM EDT | 2022-10-21 | 40.55 | 40.33 | 40.58 | +6.97 | +20.76% | 3 | 6,511 | 179.54% |
| QQQ221118C00290000 | 2022-08-11 1:34PM EDT | 2022-11-18 | 44.53 | 43.36 | 43.49 | +6.92 | +18.40% | 12 | 882 | 126.51% |
| QQQ221216C00290000 | 2022-08-11 1:17PM EDT | 2022-12-16 | 47.34 | 45.89 | 46.01 | +6.86 | +16.95% | 78 | 31,579 | 106.35% |
| QQQ221230C00290000 | 2022-08-11 12:17PM EDT | 2022-12-30 | 47.56 | 46.65 | 46.81 | +0.06 | +0.13% | 3 | 1,148 | 99.37% |
| QQQ230120C00290000 | 2022-08-11 12:31PM EDT | 2023-01-20 | 49.84 | 48.32 | 48.46 | +7.14 | +16.72% | 25 | 19,536 | 92.43% |
| QQQ230317C00290000 | 2022-08-11 11:13AM EDT | 2023-03-17 | 53.93 | 52.67 | 52.79 | +1.56 | +2.98% | 22 | 2,087 | 81.52% |
| QQQ230331C00290000 | 2022-08-11 1:56PM EDT | 2023-03-31 | 54.32 | 53.48 | 53.65 | +7.12 | +15.08% | 2 | 292 | 79.45% |
| QQQ230616C00290000 | 2022-08-11 10:58AM EDT | 2023-06-16 | 61.19 | 58.48 | 58.92 | +7.60 | +14.18% | 2 | 1,720 | 72.35% |
| QQQ230630C00290000 | 2022-08-11 9:52AM EDT | 2023-06-30 | 61.59 | 58.53 | 59.90 | +8.21 | +15.38% | 2 | 22 | 71.04% |
| QQQ230915C00290000 | 2022-08-08 12:08PM EDT | 2023-09-15 | 61.98 | 62.95 | 64.40 | 0.00 | - | - | 16 | 67.06% |
| QQQ231215C00290000 | 2022-08-10 10:57AM EDT | 2023-12-15 | 66.85 | 67.17 | 69.24 | +1.41 | +2.15% | 2 | 2,589 | 63.67% |
| QQQ240119C00290000 | 2022-08-10 3:42PM EDT | 2024-01-19 | 70.00 | 68.35 | 70.49 | +6.33 | +9.94% | 6 | 541 | 62.30% |
| QQQ240621C00290000 | 2022-08-11 11:03AM EDT | 2024-06-21 | 77.79 | 74.36 | 77.50 | +9.65 | +14.16% | 56 | 91 | 58.92% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00290000 | 2022-08-11 2:18PM EDT | 2022-09-30 | 3.26 | 3.29 | 3.32 | -1.67 | -33.87% | 13,340 | 31,526 | 0.00% |
| QQQ221021P00290000 | 2022-08-11 2:14PM EDT | 2022-10-21 | 4.99 | 5.00 | 5.03 | -1.70 | -25.41% | 2,833 | 22,793 | 0.00% |
| QQQ221118P00290000 | 2022-08-11 2:21PM EDT | 2022-11-18 | 7.20 | 7.25 | 7.29 | -1.98 | -21.57% | 277 | 1,849 | 0.00% |
| QQQ221216P00290000 | 2022-08-11 2:08PM EDT | 2022-12-16 | 8.95 | 9.04 | 9.09 | -2.10 | -19.00% | 1,061 | 157,781 | 0.00% |
| QQQ221230P00290000 | 2022-08-11 1:15PM EDT | 2022-12-30 | 9.40 | 9.81 | 9.87 | -2.46 | -20.74% | 54 | 1,602 | 0.00% |
| QQQ230120P00290000 | 2022-08-11 2:16PM EDT | 2023-01-20 | 10.87 | 10.92 | 10.98 | -2.14 | -16.45% | 575 | 20,151 | 0.00% |
| QQQ230317P00290000 | 2022-08-11 2:32PM EDT | 2023-03-17 | 13.80 | 13.76 | 13.82 | -2.00 | -12.66% | 59 | 16,137 | 0.00% |
| QQQ230331P00290000 | 2022-08-10 11:51AM EDT | 2023-03-31 | 14.31 | 14.45 | 14.55 | -0.16 | -1.11% | 1 | 357 | 0.00% |
| QQQ230616P00290000 | 2022-08-11 9:51AM EDT | 2023-06-16 | 16.60 | 17.43 | 17.67 | -2.85 | -14.65% | 1 | 32,361 | 0.00% |
| QQQ230630P00290000 | 2022-08-11 10:43AM EDT | 2023-06-30 | 16.94 | 17.74 | 18.07 | -2.12 | -11.12% | 7 | 62 | 0.00% |
| QQQ230915P00290000 | 2022-08-10 9:39AM EDT | 2023-09-15 | 20.50 | 20.14 | 20.57 | -1.36 | -6.22% | 1 | 15 | 7.90% |
| QQQ231215P00290000 | 2022-08-02 1:02PM EDT | 2023-12-15 | 24.90 | 22.69 | 23.31 | 0.00 | - | 1 | 8,904 | 9.89% |
| QQQ240119P00290000 | 2022-08-10 3:52PM EDT | 2024-01-19 | 23.30 | 23.53 | 24.13 | -2.70 | -10.38% | 1 | 3,997 | 10.27% |
| QQQ240621P00290000 | 2022-08-10 2:13PM EDT | 2024-06-21 | 26.70 | 26.63 | 27.38 | -1.70 | -5.99% | 1 | 3,774 | 11.43% |
© 2022 Yahoo. All rights reserved.
