Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:333.00
Callsfor5 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220705C00333000 | 2022-06-28 10:11AM EDT | 2022-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 71.88% |
| QQQ220708C00333000 | 2022-06-28 2:10PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 160 | 250 | 49.22% |
| QQQ220711C00333000 | 2022-06-29 9:46AM EDT | 2022-07-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.06% |
| QQQ220715C00333000 | 2022-07-01 1:36PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 1,058 | 36.52% |
| QQQ220722C00333000 | 2022-06-28 9:57AM EDT | 2022-07-22 | 0.36 | 0.07 | 0.09 | 0.00 | - | 1 | 27 | 32.03% |
| QQQ220729C00333000 | 2022-06-28 10:36AM EDT | 2022-07-29 | 0.50 | 0.17 | 0.18 | 0.00 | - | 2 | 5 | 30.23% |
| QQQ220819C00333000 | 2022-07-01 12:29PM EDT | 2022-08-19 | 0.49 | 0.52 | 0.54 | -0.06 | -10.91% | 2 | 1,190 | 27.11% |
| QQQ220916C00333000 | 2022-07-01 11:53AM EDT | 2022-09-16 | 1.13 | 1.27 | 1.29 | -0.36 | -24.16% | 3 | 8,726 | 25.93% |
| QQQ220930C00333000 | 2022-07-01 10:05AM EDT | 2022-09-30 | 1.81 | 1.73 | 1.81 | -0.64 | -26.12% | 25 | 160 | 25.95% |
| QQQ221216C00333000 | 2022-07-01 11:55AM EDT | 2022-12-16 | 4.54 | 5.13 | 5.24 | -3.82 | -45.69% | 1 | 346 | 26.54% |
| QQQ230331C00333000 | 2022-06-15 2:00PM EDT | 2023-03-31 | 12.94 | 9.76 | 10.15 | 0.00 | - | 5 | 6 | 27.26% |
Putsfor5 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220708P00333000 | 2022-06-16 3:18PM EDT | 2022-07-08 | 62.84 | 50.89 | 51.20 | 0.00 | - | 1 | 0 | 68.56% |
| QQQ220715P00333000 | 2022-06-24 3:21PM EDT | 2022-07-15 | 40.38 | 50.89 | 51.26 | 0.00 | - | 1 | 6 | 50.54% |
| QQQ220722P00333000 | 2022-06-16 3:18PM EDT | 2022-07-22 | 62.90 | 50.89 | 51.33 | 0.00 | - | - | 1 | 41.41% |
| QQQ220729P00333000 | 2022-06-29 3:59PM EDT | 2022-07-29 | 49.09 | 50.92 | 51.37 | 0.00 | - | 3 | 4 | 35.96% |
| QQQ220819P00333000 | 2022-07-01 3:55PM EDT | 2022-08-19 | 51.42 | 51.05 | 51.59 | +3.50 | +7.30% | 1 | 98 | 28.76% |
| QQQ220916P00333000 | 2022-06-30 3:28PM EDT | 2022-09-16 | 53.22 | 51.42 | 51.94 | 0.00 | - | 10 | 549 | 24.84% |
| QQQ220930P00333000 | 2022-05-27 9:36AM EDT | 2022-09-30 | 36.82 | 41.75 | 42.47 | 0.00 | - | 2 | 110 | 0.00% |
| QQQ221216P00333000 | 2022-06-27 1:39PM EDT | 2022-12-16 | 45.72 | 53.83 | 54.61 | 0.00 | - | 30 | 1,450 | 23.62% |
| QQQ230331P00333000 | 2022-04-06 11:07AM EDT | 2023-03-31 | 27.60 | 42.75 | 43.54 | 0.00 | - | - | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
