Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:315.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00315000 | 2022-06-24 3:59PM EDT | 2022-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 413 | 571 | 25.00% |
| QQQ220629C00315000 | 2022-06-24 4:13PM EDT | 2022-06-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 359 | 12.50% |
| QQQ220630C00315000 | 2022-06-24 4:03PM EDT | 2022-06-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 79 | 7,220 | 12.50% |
| QQQ220701C00315000 | 2022-06-24 4:06PM EDT | 2022-07-01 | 0.22 | 0.00 | 0.00 | 0.00 | - | 701 | 4,308 | 12.50% |
| QQQ220705C00315000 | 2022-06-24 3:49PM EDT | 2022-07-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 472 | 12.50% |
| QQQ220706C00315000 | 2022-06-24 3:56PM EDT | 2022-07-06 | 0.51 | 0.00 | 0.00 | 0.00 | - | 127 | 207 | 6.25% |
| QQQ220708C00315000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 0.80 | 0.00 | 0.00 | 0.00 | - | 229 | 406 | 6.25% |
| QQQ220711C00315000 | 2022-06-24 3:57PM EDT | 2022-07-11 | 0.96 | 0.00 | 0.00 | 0.00 | - | 16 | 261 | 6.25% |
| QQQ220713C00315000 | 2022-06-24 3:00PM EDT | 2022-07-13 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
| QQQ220715C00315000 | 2022-06-24 4:00PM EDT | 2022-07-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7,131 | 26,407 | 6.25% |
| QQQ220718C00315000 | 2022-06-24 11:04AM EDT | 2022-07-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| QQQ220720C00315000 | 2022-06-24 1:30PM EDT | 2022-07-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| QQQ220722C00315000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 2.47 | 0.00 | 0.00 | 0.00 | - | 56 | 379 | 6.25% |
| QQQ220725C00315000 | 2022-06-24 3:58PM EDT | 2022-07-25 | 2.72 | 0.00 | 0.00 | 0.00 | - | 35 | 103 | 6.25% |
| QQQ220727C00315000 | 2022-06-24 2:46PM EDT | 2022-07-27 | 2.63 | 0.00 | 0.00 | 0.00 | - | 69 | 64 | 6.25% |
| QQQ220729C00315000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 3.54 | 0.00 | 0.00 | 0.00 | - | 160 | 273 | 6.25% |
| QQQ220801C00315000 | 2022-06-24 3:59PM EDT | 2022-08-01 | 3.16 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 6.25% |
| QQQ220805C00315000 | 2022-06-24 4:00PM EDT | 2022-08-05 | 4.36 | 0.00 | 0.00 | 0.00 | - | 34 | 87 | 3.13% |
| QQQ220819C00315000 | 2022-06-24 4:09PM EDT | 2022-08-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,074 | 5,174 | 3.13% |
| QQQ220916C00315000 | 2022-06-24 3:51PM EDT | 2022-09-16 | 7.99 | 0.00 | 0.00 | 0.00 | - | 433 | 10,807 | 3.13% |
| QQQ220930C00315000 | 2022-06-24 2:28PM EDT | 2022-09-30 | 8.40 | 0.00 | 0.00 | 0.00 | - | 776 | 2,018 | 3.13% |
| QQQ221021C00315000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 10.82 | 0.00 | 0.00 | 0.00 | - | 374 | 646 | 3.13% |
| QQQ221118C00315000 | 2022-06-24 2:39PM EDT | 2022-11-18 | 12.43 | 0.00 | 0.00 | 0.00 | - | 103 | 1,201 | 3.13% |
| QQQ221216C00315000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 58 | 15,883 | 1.56% |
| QQQ221230C00315000 | 2022-06-24 9:45AM EDT | 2022-12-30 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 477 | 1.56% |
| QQQ230120C00315000 | 2022-06-24 3:48PM EDT | 2023-01-20 | 16.83 | 0.00 | 0.00 | 0.00 | - | 87 | 9,958 | 1.56% |
| QQQ230317C00315000 | 2022-06-24 3:57PM EDT | 2023-03-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 12 | 3,846 | 1.56% |
| QQQ230331C00315000 | 2022-06-16 3:47PM EDT | 2023-03-31 | 13.04 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 1.56% |
| QQQ230616C00315000 | 2022-06-24 3:07PM EDT | 2023-06-16 | 24.90 | 0.00 | 0.00 | 0.00 | - | 35 | 6,384 | 1.56% |
| QQQ231215C00315000 | 2022-06-16 11:48AM EDT | 2023-12-15 | 23.52 | 0.00 | 0.00 | 0.00 | - | 18 | 300 | 1.56% |
| QQQ240119C00315000 | 2022-06-24 4:00PM EDT | 2024-01-19 | 35.36 | 0.00 | 0.00 | 0.00 | - | 50 | 642 | 1.56% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00315000 | 2022-06-24 11:40AM EDT | 2022-06-27 | 23.60 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| QQQ220629P00315000 | 2022-06-23 10:53AM EDT | 2022-06-29 | 30.78 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 0.00% |
| QQQ220630P00315000 | 2022-06-24 2:05PM EDT | 2022-06-30 | 23.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1,216 | 0.00% |
| QQQ220701P00315000 | 2022-06-24 3:44PM EDT | 2022-07-01 | 22.16 | 0.00 | 0.00 | 0.00 | - | 17 | 289 | 0.00% |
| QQQ220705P00315000 | 2022-06-23 12:35PM EDT | 2022-07-05 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ220706P00315000 | 2022-06-07 1:22PM EDT | 2022-07-06 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| QQQ220708P00315000 | 2022-06-23 9:49AM EDT | 2022-07-08 | 33.04 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| QQQ220711P00315000 | 2022-06-15 2:38PM EDT | 2022-07-11 | 36.44 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| QQQ220713P00315000 | 2022-06-15 12:51PM EDT | 2022-07-13 | 35.81 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| QQQ220715P00315000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 22.15 | 0.00 | 0.00 | 0.00 | - | 172 | 7,718 | 0.00% |
| QQQ220718P00315000 | 2022-06-23 11:56AM EDT | 2022-07-18 | 32.15 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| QQQ220720P00315000 | 2022-06-21 1:12PM EDT | 2022-07-20 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220722P00315000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| QQQ220725P00315000 | 2022-06-24 10:05AM EDT | 2022-07-25 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220727P00315000 | 2022-06-23 3:40PM EDT | 2022-07-27 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220729P00315000 | 2022-06-24 12:41PM EDT | 2022-07-29 | 25.85 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 0.00% |
| QQQ220805P00315000 | 2022-06-23 3:06PM EDT | 2022-08-05 | 32.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220819P00315000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 25.63 | 0.00 | 0.00 | 0.00 | - | 14 | 2,139 | 0.00% |
| QQQ220916P00315000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 28.27 | 0.00 | 0.00 | 0.00 | - | 72 | 10,868 | 0.00% |
| QQQ220930P00315000 | 2022-06-24 3:50PM EDT | 2022-09-30 | 29.77 | 0.00 | 0.00 | 0.00 | - | 8 | 826 | 0.00% |
| QQQ221021P00315000 | 2022-06-24 12:16PM EDT | 2022-10-21 | 31.64 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| QQQ221118P00315000 | 2022-06-24 3:56PM EDT | 2022-11-18 | 32.35 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| QQQ221216P00315000 | 2022-06-24 11:21AM EDT | 2022-12-16 | 35.44 | 0.00 | 0.00 | 0.00 | - | 1 | 12,001 | 0.00% |
| QQQ221230P00315000 | 2022-06-24 11:37AM EDT | 2022-12-30 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
| QQQ230120P00315000 | 2022-06-24 11:07AM EDT | 2023-01-20 | 36.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5,999 | 0.00% |
| QQQ230317P00315000 | 2022-06-22 2:08PM EDT | 2023-03-17 | 42.96 | 0.00 | 0.00 | 0.00 | - | 11 | 2,117 | 0.00% |
| QQQ230331P00315000 | 2022-06-24 12:16PM EDT | 2023-03-31 | 38.68 | 0.00 | 0.00 | 0.00 | - | 6 | 778 | 0.00% |
| QQQ230616P00315000 | 2022-06-24 1:05PM EDT | 2023-06-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,326 | 0.00% |
| QQQ231215P00315000 | 2022-06-24 12:28PM EDT | 2023-12-15 | 45.21 | 0.00 | 0.00 | 0.00 | - | 12 | 771 | 0.00% |
| QQQ240119P00315000 | 2022-06-24 3:28PM EDT | 2024-01-19 | 45.42 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 0.00% |
© 2022 Yahoo. All rights reserved.
