Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00315000 | 2022-09-29 3:59PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| QQQ221003C00315000 | 2022-09-29 10:19AM EDT | 2022-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221005C00315000 | 2022-09-27 1:29PM EDT | 2022-10-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ221007C00315000 | 2022-09-29 1:57PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ221010C00315000 | 2022-09-29 1:57PM EDT | 2022-10-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ221012C00315000 | 2022-09-29 10:59AM EDT | 2022-10-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| QQQ221014C00315000 | 2022-09-29 2:31PM EDT | 2022-10-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QQQ221017C00315000 | 2022-09-29 4:02PM EDT | 2022-10-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ221019C00315000 | 2022-09-28 12:50PM EDT | 2022-10-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| QQQ221021C00315000 | 2022-09-29 4:05PM EDT | 2022-10-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8,853 | 0 | 12.50% |
| QQQ221024C00315000 | 2022-09-29 3:05PM EDT | 2022-10-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| QQQ221026C00315000 | 2022-09-29 3:18PM EDT | 2022-10-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| QQQ221028C00315000 | 2022-09-29 3:37PM EDT | 2022-10-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| QQQ221031C00315000 | 2022-09-29 3:57PM EDT | 2022-10-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| QQQ221104C00315000 | 2022-09-29 2:52PM EDT | 2022-11-04 | 0.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QQQ221118C00315000 | 2022-09-29 3:56PM EDT | 2022-11-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 6.25% |
| QQQ221216C00315000 | 2022-09-29 3:41PM EDT | 2022-12-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| QQQ221230C00315000 | 2022-09-29 1:26PM EDT | 2022-12-30 | 3.15 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| QQQ230120C00315000 | 2022-09-29 3:59PM EDT | 2023-01-20 | 4.38 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| QQQ230317C00315000 | 2022-09-29 3:56PM EDT | 2023-03-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| QQQ230331C00315000 | 2022-09-23 1:16PM EDT | 2023-03-31 | 9.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ230616C00315000 | 2022-09-28 3:06PM EDT | 2023-06-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ230630C00315000 | 2022-09-29 3:45PM EDT | 2023-06-30 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 3.13% |
| QQQ230915C00315000 | 2022-09-29 3:45PM EDT | 2023-09-15 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231215C00315000 | 2022-09-29 10:05AM EDT | 2023-12-15 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ240119C00315000 | 2022-09-29 3:52PM EDT | 2024-01-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240621C00315000 | 2022-09-28 2:02PM EDT | 2024-06-21 | 32.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220C00315000 | 2022-09-29 10:29AM EDT | 2024-12-20 | 35.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250117C00315000 | 2022-09-23 4:12PM EDT | 2025-01-17 | 38.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00315000 | 2022-09-29 3:52PM EDT | 2022-09-30 | 43.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| QQQ221003P00315000 | 2022-09-27 9:38AM EDT | 2022-10-03 | 35.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ221005P00315000 | 2022-09-28 10:08AM EDT | 2022-10-05 | 41.47 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| QQQ221007P00315000 | 2022-09-29 11:51AM EDT | 2022-10-07 | 42.39 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| QQQ221010P00315000 | 2022-09-29 10:19AM EDT | 2022-10-10 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221012P00315000 | 2022-09-28 10:06AM EDT | 2022-10-12 | 41.31 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| QQQ221014P00315000 | 2022-09-29 2:17PM EDT | 2022-10-14 | 45.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ221017P00315000 | 2022-09-29 3:52PM EDT | 2022-10-17 | 43.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221019P00315000 | 2022-09-29 1:25PM EDT | 2022-10-19 | 44.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221021P00315000 | 2022-09-29 3:59PM EDT | 2022-10-21 | 42.92 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ221024P00315000 | 2022-09-23 10:05AM EDT | 2022-10-24 | 40.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221028P00315000 | 2022-09-27 12:02PM EDT | 2022-10-28 | 40.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ221104P00315000 | 2022-09-27 12:58PM EDT | 2022-11-04 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221118P00315000 | 2022-09-29 3:45PM EDT | 2022-11-18 | 44.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| QQQ221216P00315000 | 2022-09-29 4:05PM EDT | 2022-12-16 | 44.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ221230P00315000 | 2022-09-29 3:38PM EDT | 2022-12-30 | 44.87 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| QQQ230120P00315000 | 2022-09-29 2:44PM EDT | 2023-01-20 | 47.39 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ230317P00315000 | 2022-09-29 3:57PM EDT | 2023-03-17 | 47.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230331P00315000 | 2022-09-29 3:50PM EDT | 2023-03-31 | 47.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00315000 | 2022-09-29 10:09AM EDT | 2023-06-16 | 50.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230630P00315000 | 2022-09-29 3:29PM EDT | 2023-06-30 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915P00315000 | 2022-09-29 9:57AM EDT | 2023-09-15 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00315000 | 2022-09-29 3:00PM EDT | 2023-12-15 | 55.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00315000 | 2022-09-29 3:45PM EDT | 2024-01-19 | 54.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00315000 | 2022-09-28 9:31AM EDT | 2024-06-21 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00315000 | 2022-09-23 4:07PM EDT | 2024-12-20 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00315000 | 2022-09-22 2:38PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
