Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00300000 | 2022-01-03 1:47PM EDT | 2022-06-30 | 104.71 | 90.62 | 91.23 | 0.00 | - | 1 | 10 | 1,673.54% |
| QQQ220916C00300000 | 2022-01-03 3:03PM EDT | 2022-09-16 | 108.17 | 93.59 | 94.50 | 0.00 | - | 1 | 89 | 194.66% |
| QQQ220930C00300000 | 2021-12-07 1:14PM EDT | 2022-09-30 | 107.20 | 93.98 | 94.96 | 0.00 | - | 1 | 1 | 180.21% |
| QQQ221216C00300000 | 2022-01-04 11:53AM EDT | 2022-12-16 | 107.74 | 96.85 | 98.51 | 0.00 | - | 1 | 26,292 | 137.79% |
| QQQ230120C00300000 | 2022-01-05 3:48PM EDT | 2023-01-20 | 99.25 | 97.74 | 99.43 | -8.20 | -7.63% | 30 | 870 | 126.64% |
| QQQ230616C00300000 | 2022-01-04 12:47PM EDT | 2023-06-16 | 113.00 | 101.95 | 104.94 | 0.00 | - | 1 | 10 | 101.43% |
| QQQ231215C00300000 | 2022-01-05 3:43PM EDT | 2023-12-15 | 111.38 | 107.13 | 110.94 | -7.62 | -6.40% | 6 | 1,163 | 86.88% |
| QQQ240119C00300000 | 2022-01-05 4:36PM EDT | 2024-01-19 | 111.25 | 108.38 | 112.19 | -8.50 | -7.10% | 10 | 500 | 85.16% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00300000 | 2022-01-05 4:56PM EDT | 2022-06-30 | 6.47 | 6.34 | 6.49 | +1.47 | +29.40% | 11 | 499 | 0.00% |
| QQQ220916P00300000 | 2022-01-05 4:01PM EDT | 2022-09-16 | 9.08 | 9.23 | 9.62 | +1.46 | +19.16% | 166 | 11,625 | 0.00% |
| QQQ220930P00300000 | 2022-01-05 4:56PM EDT | 2022-09-30 | 10.00 | 9.66 | 10.20 | +1.45 | +16.96% | 7 | 77 | 0.00% |
| QQQ221216P00300000 | 2022-01-05 4:56PM EDT | 2022-12-16 | 12.75 | 12.47 | 13.00 | +1.60 | +14.35% | 19 | 34,989 | 0.00% |
| QQQ230120P00300000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 13.76 | 13.36 | 14.00 | +1.61 | +13.25% | 53 | 7,316 | 0.00% |
| QQQ230616P00300000 | 2022-01-05 10:34AM EDT | 2023-06-16 | 16.03 | 17.06 | 18.00 | +0.58 | +3.75% | 1 | 35 | 6.30% |
| QQQ231215P00300000 | 2022-01-05 10:33AM EDT | 2023-12-15 | 20.00 | 20.88 | 22.58 | +0.38 | +1.94% | 2 | 10,696 | 9.19% |
| QQQ240119P00300000 | 2022-01-05 4:54PM EDT | 2024-01-19 | 22.25 | 21.83 | 23.25 | +1.63 | +7.90% | 23 | 785 | 9.42% |
© 2022 Yahoo. All rights reserved.
