Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:294.00
Callsfor5 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220705C00294000 | 2022-07-01 4:10PM EDT | 2022-07-05 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 423 | 937 | 28.61% |
| QQQ220706C00294000 | 2022-07-01 4:09PM EDT | 2022-07-06 | 0.21 | 0.19 | 0.21 | -0.28 | -57.14% | 71 | 540 | 29.64% |
| QQQ220708C00294000 | 2022-07-01 4:10PM EDT | 2022-07-08 | 0.67 | 0.65 | 0.67 | -0.19 | -22.09% | 1,031 | 3,196 | 31.03% |
| QQQ220711C00294000 | 2022-07-01 3:56PM EDT | 2022-07-11 | 0.97 | 0.96 | 0.99 | -0.29 | -23.02% | 91 | 660 | 27.86% |
| QQQ220713C00294000 | 2022-07-01 3:50PM EDT | 2022-07-13 | 1.73 | 1.67 | 1.70 | -0.41 | -19.16% | 75 | 303 | 30.52% |
| QQQ220715C00294000 | 2022-07-01 4:01PM EDT | 2022-07-15 | 2.30 | 2.24 | 2.27 | +0.07 | +3.14% | 996 | 3,648 | 31.53% |
| QQQ220718C00294000 | 2022-07-01 3:50PM EDT | 2022-07-18 | 2.55 | 2.51 | 2.54 | +0.20 | +8.51% | 104 | 171 | 29.69% |
| QQQ220720C00294000 | 2022-07-01 3:41PM EDT | 2022-07-20 | 3.03 | 2.96 | 3.00 | -1.13 | -27.16% | 117 | 34 | 30.19% |
| QQQ220722C00294000 | 2022-07-01 3:57PM EDT | 2022-07-22 | 3.37 | 3.38 | 3.41 | -0.79 | -18.99% | 35 | 264 | 30.45% |
| QQQ220725C00294000 | 2022-07-01 3:45PM EDT | 2022-07-25 | 3.72 | 3.63 | 3.67 | -0.48 | -11.43% | 5 | 355 | 29.38% |
| QQQ220727C00294000 | 2022-07-01 2:32PM EDT | 2022-07-27 | 3.91 | 4.24 | 4.29 | -1.21 | -23.63% | 76 | 460 | 30.58% |
| QQQ220729C00294000 | 2022-07-01 3:12PM EDT | 2022-07-29 | 4.46 | 4.69 | 4.74 | -0.26 | -5.51% | 77 | 650 | 31.06% |
| QQQ220801C00294000 | 2022-07-01 2:44PM EDT | 2022-08-01 | 4.63 | 4.92 | 4.97 | -0.58 | -11.13% | 18 | 65 | 30.20% |
| QQQ220803C00294000 | 2022-06-30 12:20PM EDT | 2022-08-03 | 5.75 | 5.29 | 5.38 | 0.00 | - | - | 2 | 30.59% |
| QQQ220805C00294000 | 2022-07-01 1:39PM EDT | 2022-08-05 | 4.93 | 5.67 | 5.75 | -0.96 | -16.30% | 2 | 37 | 30.83% |
| QQQ220812C00294000 | 2022-07-01 1:30PM EDT | 2022-08-12 | 5.61 | 6.60 | 6.70 | -1.20 | -17.62% | 2 | 1 | 30.74% |
| QQQ220819C00294000 | 2022-07-01 3:53PM EDT | 2022-08-19 | 7.28 | 7.49 | 7.54 | +0.03 | +0.41% | 85 | 1,643 | 30.56% |
| QQQ220916C00294000 | 2022-07-01 3:50PM EDT | 2022-09-16 | 10.60 | 10.51 | 10.65 | +0.49 | +4.85% | 44 | 153 | 30.52% |
Putsfor5 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220705P00294000 | 2022-07-01 3:58PM EDT | 2022-07-05 | 12.06 | 11.94 | 12.24 | -3.15 | -20.71% | 312 | 412 | 41.55% |
| QQQ220706P00294000 | 2022-07-01 1:16PM EDT | 2022-07-06 | 15.66 | 12.08 | 12.40 | +4.21 | +36.77% | 10 | 106 | 37.40% |
| QQQ220708P00294000 | 2022-07-01 3:55PM EDT | 2022-07-08 | 12.88 | 12.53 | 12.76 | -2.71 | -17.38% | 362 | 1,410 | 33.99% |
| QQQ220711P00294000 | 2022-07-01 3:52PM EDT | 2022-07-11 | 13.30 | 12.82 | 13.08 | -0.78 | -5.54% | 65 | 68 | 29.91% |
| QQQ220713P00294000 | 2022-07-01 9:54AM EDT | 2022-07-13 | 14.55 | 13.50 | 13.74 | +1.35 | +10.23% | 42 | 171 | 31.75% |
| QQQ220715P00294000 | 2022-07-01 4:01PM EDT | 2022-07-15 | 13.95 | 14.03 | 14.27 | -2.59 | -15.66% | 185 | 2,327 | 32.34% |
| QQQ220718P00294000 | 2022-07-01 10:15AM EDT | 2022-07-18 | 16.98 | 14.39 | 14.54 | +0.16 | +0.95% | 46 | 61 | 30.40% |
| QQQ220720P00294000 | 2022-07-01 3:10PM EDT | 2022-07-20 | 15.16 | 14.81 | 14.96 | +2.01 | +15.29% | 29 | 176 | 30.64% |
| QQQ220722P00294000 | 2022-07-01 3:50PM EDT | 2022-07-22 | 15.00 | 15.24 | 15.35 | -0.38 | -2.47% | 8 | 163 | 30.77% |
| QQQ220725P00294000 | 2022-07-01 2:50PM EDT | 2022-07-25 | 15.87 | 15.44 | 15.59 | -1.52 | -8.74% | 2 | 333 | 29.60% |
| QQQ220727P00294000 | 2022-07-01 3:10PM EDT | 2022-07-27 | 16.60 | 16.03 | 16.16 | -3.79 | -18.59% | 3 | 160 | 30.59% |
| QQQ220729P00294000 | 2022-07-01 1:17PM EDT | 2022-07-29 | 19.38 | 16.44 | 16.59 | +0.69 | +3.69% | 68 | 201 | 30.99% |
| QQQ220801P00294000 | 2022-07-01 10:07AM EDT | 2022-08-01 | 17.65 | 16.66 | 16.78 | -0.10 | -0.56% | 18 | 8 | 30.01% |
| QQQ220803P00294000 | 2022-07-01 3:54PM EDT | 2022-08-03 | 17.16 | 17.00 | 17.14 | -4.14 | -19.44% | 15 | 5 | 30.23% |
| QQQ220805P00294000 | 2022-07-01 12:40PM EDT | 2022-08-05 | 19.92 | 17.20 | 17.48 | +1.94 | +10.79% | 5 | 41 | 30.39% |
| QQQ220819P00294000 | 2022-07-01 3:39PM EDT | 2022-08-19 | 18.89 | 18.95 | 19.06 | -0.61 | -3.13% | 102 | 857 | 29.65% |
| QQQ220916P00294000 | 2022-07-01 10:39AM EDT | 2022-09-16 | 24.82 | 21.52 | 21.69 | +3.21 | +14.85% | 2 | 619 | 28.86% |
© 2022 Yahoo. All rights reserved.
