Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:332.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00332000 | 2022-06-16 10:18AM EDT | 2022-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 53.13% |
| QQQ220629C00332000 | 2022-06-22 2:28PM EDT | 2022-06-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,500 | 43.75% |
| QQQ220630C00332000 | 2022-06-24 10:22AM EDT | 2022-06-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 1,695 | 40.82% |
| QQQ220701C00332000 | 2022-06-24 3:11PM EDT | 2022-07-01 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 165 | 319 | 38.67% |
| QQQ220705C00332000 | 2022-06-15 1:32PM EDT | 2022-07-05 | 0.12 | 0.05 | 0.06 | 0.00 | - | 7 | 15 | 31.45% |
| QQQ220706C00332000 | 2022-06-23 11:15AM EDT | 2022-07-06 | 0.05 | 0.06 | 0.08 | 0.00 | - | 16 | 276 | 31.15% |
| QQQ220708C00332000 | 2022-06-17 10:29AM EDT | 2022-07-08 | 0.07 | 0.10 | 0.12 | 0.00 | - | 1 | 87 | 30.37% |
| QQQ220711C00332000 | 2022-06-14 3:10PM EDT | 2022-07-11 | 0.13 | 0.13 | 0.15 | 0.00 | - | 500 | 628 | 28.27% |
| QQQ220713C00332000 | 2022-06-24 11:01AM EDT | 2022-07-13 | 0.18 | 0.20 | 0.22 | +0.03 | +20.00% | 8 | 11 | 28.37% |
| QQQ220715C00332000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 0.28 | 0.27 | 0.30 | +0.12 | +75.00% | 2,569 | 1,015 | 28.42% |
| QQQ220722C00332000 | 2022-06-24 1:35PM EDT | 2022-07-22 | 0.42 | 0.50 | 0.53 | +0.07 | +20.00% | 3 | 55 | 27.32% |
| QQQ220729C00332000 | 2022-06-24 10:28AM EDT | 2022-07-29 | 0.80 | 0.86 | 0.92 | -0.42 | -34.43% | 1 | 1 | 27.55% |
| QQQ220819C00332000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 1.95 | 1.98 | 2.03 | +0.80 | +69.57% | 51 | 927 | 26.82% |
| QQQ220916C00332000 | 2022-06-24 2:40PM EDT | 2022-09-16 | 3.18 | 3.55 | 3.67 | +1.01 | +46.54% | 9 | 1,939 | 26.56% |
| QQQ220930C00332000 | 2022-06-23 11:14AM EDT | 2022-09-30 | 2.82 | 4.31 | 4.45 | 0.00 | - | 10 | 199 | 26.41% |
| QQQ221216C00332000 | 2022-06-23 10:09AM EDT | 2022-12-16 | 6.17 | 9.07 | 9.29 | 0.00 | - | 24 | 412 | 27.16% |
| QQQ230331C00332000 | 2022-06-14 1:22PM EDT | 2023-03-31 | 10.40 | 14.41 | 14.99 | 0.00 | - | 3 | 4 | 27.60% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00332000 | 2022-06-24 1:48PM EDT | 2022-06-27 | 40.41 | 37.73 | 38.14 | -7.54 | -15.72% | 10 | 0 | 100.98% |
| QQQ220629P00332000 | 2022-06-23 9:49AM EDT | 2022-06-29 | 50.10 | 37.74 | 38.15 | 0.00 | - | 1 | 1 | 71.68% |
| QQQ220630P00332000 | 2022-06-17 10:57AM EDT | 2022-06-30 | 60.60 | 37.76 | 38.16 | 0.00 | - | 1 | 0 | 64.50% |
| QQQ220701P00332000 | 2022-06-21 3:14PM EDT | 2022-07-01 | 49.73 | 37.75 | 38.15 | 0.00 | - | 1 | 0 | 58.64% |
| QQQ220705P00332000 | 2022-06-24 10:49AM EDT | 2022-07-05 | 40.35 | 37.78 | 38.17 | -16.39 | -28.89% | 2 | 0 | 48.88% |
| QQQ220706P00332000 | 2022-06-24 10:17AM EDT | 2022-07-06 | 40.19 | 37.78 | 38.18 | +14.73 | +57.86% | 4 | 0 | 46.73% |
| QQQ220708P00332000 | 2022-06-24 12:34PM EDT | 2022-07-08 | 40.69 | 37.78 | 38.44 | -1.82 | -4.28% | 3 | 0 | 46.05% |
| QQQ220711P00332000 | 2022-06-16 1:03PM EDT | 2022-07-11 | 60.14 | 37.57 | 38.46 | 0.00 | - | 1 | 0 | 41.70% |
| QQQ220715P00332000 | 2022-06-24 11:02AM EDT | 2022-07-15 | 40.12 | 37.89 | 38.34 | -6.78 | -14.46% | 1 | 109 | 36.22% |
| QQQ220722P00332000 | 2022-06-23 3:33PM EDT | 2022-07-22 | 47.51 | 38.05 | 38.51 | 0.00 | - | 11 | 10 | 32.47% |
| QQQ220819P00332000 | 2022-06-23 3:47PM EDT | 2022-08-19 | 47.55 | 39.02 | 39.67 | 0.00 | - | 21 | 143 | 27.81% |
| QQQ220916P00332000 | 2022-06-15 12:03PM EDT | 2022-09-16 | 52.94 | 40.18 | 40.87 | 0.00 | - | 1 | 533 | 26.08% |
| QQQ220930P00332000 | 2022-06-21 9:40AM EDT | 2022-09-30 | 52.06 | 40.80 | 41.75 | 0.00 | - | 1 | 265 | 26.22% |
| QQQ221216P00332000 | 2022-06-16 2:25PM EDT | 2022-12-16 | 64.81 | 44.13 | 45.34 | 0.00 | - | 1 | 304 | 25.24% |
© 2022 Yahoo. All rights reserved.
