Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:305.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00305000 | 2021-12-10 10:30AM EDT | 2022-06-30 | 98.48 | 86.20 | 86.81 | 0.00 | - | 2 | 2 | 860.69% |
| QQQ220916C00305000 | 2022-01-04 12:02PM EDT | 2022-09-16 | 98.54 | 89.36 | 90.26 | 0.00 | - | 2 | 12 | 171.98% |
| QQQ220930C00305000 | 2021-12-13 10:32AM EDT | 2022-09-30 | 101.92 | 89.77 | 90.75 | 0.00 | - | 1 | 1 | 159.60% |
| QQQ221216C00305000 | 2021-12-28 4:42PM EDT | 2022-12-16 | 109.40 | 92.79 | 94.43 | 0.00 | - | 3 | 925 | 123.06% |
| QQQ230120C00305000 | 2022-01-05 4:44PM EDT | 2023-01-20 | 96.24 | 93.73 | 95.43 | -6.48 | -6.31% | 2 | 512 | 113.35% |
| QQQ230616C00305000 | 2021-12-28 4:43PM EDT | 2023-06-16 | 114.00 | 98.18 | 101.09 | 0.00 | - | - | 3 | 91.39% |
| QQQ231215C00305000 | 2022-01-05 2:11PM EDT | 2023-12-15 | 110.00 | 103.50 | 107.31 | -8.74 | -7.36% | 1 | 637 | 78.70% |
| QQQ240119C00305000 | 2022-01-05 4:32PM EDT | 2024-01-19 | 108.70 | 104.78 | 108.59 | -7.06 | -6.10% | 1 | 24 | 77.21% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00305000 | 2022-01-05 1:43PM EDT | 2022-06-30 | 6.02 | 6.92 | 7.08 | +0.64 | +11.90% | 11 | 196 | 0.00% |
| QQQ220916P00305000 | 2021-12-28 11:06AM EDT | 2022-09-16 | 8.24 | 9.97 | 10.37 | 0.00 | - | 1 | 694 | 7.09% |
| QQQ220930P00305000 | 2022-01-04 10:32AM EDT | 2022-09-30 | 8.35 | 10.43 | 10.98 | 0.00 | - | 10 | 59 | 7.98% |
| QQQ221216P00305000 | 2022-01-04 11:49AM EDT | 2022-12-16 | 11.45 | 13.37 | 13.95 | 0.00 | - | 2 | 3,499 | 10.23% |
| QQQ230120P00305000 | 2022-01-05 1:45PM EDT | 2023-01-20 | 13.35 | 14.29 | 14.97 | +1.28 | +10.60% | 2 | 3,194 | 10.56% |
| QQQ230616P00305000 | 2022-01-05 4:51PM EDT | 2023-06-16 | 18.55 | 18.16 | 19.35 | +2.48 | +15.43% | 1 | 7 | 12.00% |
| QQQ231215P00305000 | 2021-12-29 12:00PM EDT | 2023-12-15 | 20.61 | 22.13 | 23.86 | 0.00 | - | 1 | 1,377 | 12.96% |
| QQQ240119P00305000 | 2022-01-05 5:01PM EDT | 2024-01-19 | 24.00 | 23.09 | 24.88 | +2.29 | +10.55% | 6 | 102 | 13.25% |
© 2022 Yahoo. All rights reserved.
