Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:304.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00304000 | 2022-06-29 3:49PM EDT | 2022-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| QQQ220701C00304000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 0.07 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 25.00% |
| QQQ220705C00304000 | 2022-06-29 3:45PM EDT | 2022-07-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| QQQ220706C00304000 | 2022-06-29 4:03PM EDT | 2022-07-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ220708C00304000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QQQ220711C00304000 | 2022-06-29 2:16PM EDT | 2022-07-11 | 0.72 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| QQQ220713C00304000 | 2022-06-29 3:34PM EDT | 2022-07-13 | 0.99 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| QQQ220715C00304000 | 2022-06-29 4:13PM EDT | 2022-07-15 | 1.31 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| QQQ220718C00304000 | 2022-06-28 3:51PM EDT | 2022-07-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| QQQ220720C00304000 | 2022-06-29 3:09PM EDT | 2022-07-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ220722C00304000 | 2022-06-29 3:35PM EDT | 2022-07-22 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ220725C00304000 | 2022-06-29 3:31PM EDT | 2022-07-25 | 2.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| QQQ220727C00304000 | 2022-06-29 3:48PM EDT | 2022-07-27 | 2.56 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| QQQ220729C00304000 | 2022-06-29 3:53PM EDT | 2022-07-29 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ220805C00304000 | 2022-06-29 12:38PM EDT | 2022-08-05 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ220819C00304000 | 2022-06-29 3:28PM EDT | 2022-08-19 | 5.28 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| QQQ220916C00304000 | 2022-06-29 3:02PM EDT | 2022-09-16 | 7.51 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00304000 | 2022-06-29 3:21PM EDT | 2022-06-30 | 20.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ220701P00304000 | 2022-06-29 1:17PM EDT | 2022-07-01 | 21.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ220705P00304000 | 2022-06-28 3:12PM EDT | 2022-07-05 | 20.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220706P00304000 | 2022-06-29 1:24PM EDT | 2022-07-06 | 21.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220708P00304000 | 2022-06-29 11:38AM EDT | 2022-07-08 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ220711P00304000 | 2022-06-27 11:04AM EDT | 2022-07-11 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220713P00304000 | 2022-06-28 10:12AM EDT | 2022-07-13 | 13.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220715P00304000 | 2022-06-29 12:34PM EDT | 2022-07-15 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220718P00304000 | 2022-06-28 12:45PM EDT | 2022-07-18 | 18.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ220720P00304000 | 2022-06-28 3:29PM EDT | 2022-07-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ220722P00304000 | 2022-06-29 9:30AM EDT | 2022-07-22 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220727P00304000 | 2022-06-29 10:13AM EDT | 2022-07-27 | 22.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ220729P00304000 | 2022-06-28 4:02PM EDT | 2022-07-29 | 23.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ220819P00304000 | 2022-06-29 2:07PM EDT | 2022-08-19 | 24.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ220916P00304000 | 2022-06-29 3:59PM EDT | 2022-09-16 | 26.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
