Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00310000 | 2021-12-30 2:46PM EDT | 2022-06-30 | 98.66 | 81.84 | 82.44 | 0.00 | - | 400 | 39 | 727.22% |
| QQQ220916C00310000 | 2021-12-28 1:34PM EDT | 2022-09-16 | 100.50 | 85.24 | 86.07 | 0.00 | - | 8 | 0 | 167.26% |
| QQQ220930C00310000 | 2021-12-01 4:09PM EDT | 2022-09-30 | 93.80 | 96.72 | 98.07 | 0.00 | - | - | 10 | 175.39% |
| QQQ221216C00310000 | 2022-01-05 2:09PM EDT | 2022-12-16 | 94.17 | 88.78 | 90.36 | -7.98 | -7.81% | 2 | 782 | 120.28% |
| QQQ230120C00310000 | 2022-01-05 4:41PM EDT | 2023-01-20 | 92.85 | 89.76 | 91.44 | -10.30 | -9.99% | 9 | 725 | 110.93% |
| QQQ230616C00310000 | 2022-01-05 3:05PM EDT | 2023-06-16 | 100.25 | 94.43 | 97.28 | -10.39 | -9.39% | 3 | 3 | 89.77% |
| QQQ231215C00310000 | 2021-12-21 12:23PM EDT | 2023-12-15 | 100.95 | 99.92 | 103.72 | 0.00 | - | 1 | 261 | 77.52% |
| QQQ240119C00310000 | 2022-01-05 4:00PM EDT | 2024-01-19 | 105.00 | 101.23 | 105.04 | -7.25 | -6.46% | 6 | 146 | 76.08% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00310000 | 2022-01-05 2:43PM EDT | 2022-06-30 | 6.60 | 7.53 | 7.72 | +1.02 | +18.28% | 31 | 428 | 0.00% |
| QQQ220916P00310000 | 2022-01-05 4:56PM EDT | 2022-09-16 | 10.85 | 10.76 | 11.17 | +0.15 | +1.40% | 8 | 777 | 0.00% |
| QQQ220930P00310000 | 2021-11-26 12:16PM EDT | 2022-09-30 | 13.00 | 10.07 | 10.50 | 0.00 | - | 8 | 38 | 0.00% |
| QQQ221216P00310000 | 2022-01-05 4:35PM EDT | 2022-12-16 | 14.42 | 14.22 | 14.91 | +2.32 | +19.17% | 17 | 8,182 | 0.00% |
| QQQ230120P00310000 | 2022-01-05 4:44PM EDT | 2023-01-20 | 15.20 | 15.26 | 15.96 | +1.45 | +10.55% | 10 | 3,517 | 5.30% |
| QQQ230616P00310000 | 2022-01-05 4:46PM EDT | 2023-06-16 | 19.93 | 19.30 | 20.51 | +1.93 | +10.72% | 2 | 4 | 9.42% |
| QQQ231215P00310000 | 2022-01-03 4:55PM EDT | 2023-12-15 | 21.21 | 23.42 | 25.20 | 0.00 | - | 1 | 3,264 | 11.22% |
| QQQ240119P00310000 | 2022-01-05 4:51PM EDT | 2024-01-19 | 25.60 | 24.40 | 26.24 | +4.07 | +18.90% | 3,000 | 70 | 11.61% |
© 2022 Yahoo. All rights reserved.
