Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:333.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128C00333000 | 2022-01-26 3:49PM EST | 2022-01-28 | 12.78 | 0.00 | 0.00 | 0.00 | - | 32 | 5 | 0.00% |
| QQQ220131C00333000 | 2022-01-26 3:36PM EST | 2022-01-31 | 14.21 | 0.00 | 0.00 | 0.00 | - | 22 | 14 | 0.00% |
| QQQ220202C00333000 | 2022-01-26 4:07PM EST | 2022-02-02 | 15.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ220204C00333000 | 2022-01-25 2:31PM EST | 2022-02-04 | 20.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220207C00333000 | 2022-01-26 3:16PM EST | 2022-02-07 | 16.08 | 0.00 | 0.00 | 0.00 | - | 28 | 17 | 0.00% |
| QQQ220209C00333000 | 2022-01-26 1:45PM EST | 2022-02-09 | 24.19 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| QQQ220211C00333000 | 2022-01-26 3:08PM EST | 2022-02-11 | 17.41 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 0.00% |
| QQQ220214C00333000 | 2022-01-26 3:42PM EST | 2022-02-14 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220216C00333000 | 2022-01-26 3:30PM EST | 2022-02-16 | 19.78 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| QQQ220218C00333000 | 2022-01-26 3:55PM EST | 2022-02-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ220223C00333000 | 2022-01-26 9:30AM EST | 2022-02-23 | 26.63 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ220225C00333000 | 2022-01-26 3:08PM EST | 2022-02-25 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220318C00333000 | 2022-01-26 3:08PM EST | 2022-03-18 | 22.86 | 0.00 | 0.00 | 0.00 | - | 12 | 1,278 | 0.00% |
| QQQ220331C00333000 | 2022-01-26 3:12PM EST | 2022-03-31 | 24.63 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ220414C00333000 | 2022-01-26 3:15PM EST | 2022-04-14 | 25.71 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| QQQ220630C00333000 | 2022-01-06 9:30AM EST | 2022-06-30 | 60.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ220916C00333000 | 2022-01-24 3:47PM EST | 2022-09-16 | 42.46 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| QQQ220930C00333000 | 2021-11-19 9:46AM EST | 2022-09-30 | 83.63 | 69.32 | 70.67 | 0.00 | - | 2 | 3 | 58.15% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128P00333000 | 2022-01-26 4:13PM EST | 2022-01-28 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,009 | 642 | 12.50% |
| QQQ220131P00333000 | 2022-01-26 4:03PM EST | 2022-01-31 | 2.75 | 0.00 | 0.00 | 0.00 | - | 625 | 269 | 6.25% |
| QQQ220202P00333000 | 2022-01-26 4:00PM EST | 2022-02-02 | 4.17 | 0.00 | 0.00 | 0.00 | - | 72 | 91 | 6.25% |
| QQQ220204P00333000 | 2022-01-26 4:03PM EST | 2022-02-04 | 5.10 | 0.00 | 0.00 | 0.00 | - | 659 | 441 | 6.25% |
| QQQ220207P00333000 | 2022-01-26 3:43PM EST | 2022-02-07 | 5.74 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 3.13% |
| QQQ220209P00333000 | 2022-01-26 2:26PM EST | 2022-02-09 | 3.93 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| QQQ220211P00333000 | 2022-01-26 3:51PM EST | 2022-02-11 | 7.34 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 3.13% |
| QQQ220214P00333000 | 2022-01-26 3:38PM EST | 2022-02-14 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 3.13% |
| QQQ220216P00333000 | 2022-01-26 3:20PM EST | 2022-02-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 24 | 201 | 3.13% |
| QQQ220218P00333000 | 2022-01-26 4:07PM EST | 2022-02-18 | 8.86 | 0.00 | 0.00 | 0.00 | - | 578 | 270 | 3.13% |
| QQQ220222P00333000 | 2022-01-25 3:54PM EST | 2022-02-22 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 23 | 3.13% |
| QQQ220223P00333000 | 2022-01-26 9:58AM EST | 2022-02-23 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| QQQ220225P00333000 | 2022-01-26 3:26PM EST | 2022-02-25 | 10.23 | 0.00 | 0.00 | 0.00 | - | 38 | 32 | 3.13% |
| QQQ220228P00333000 | 2022-01-26 3:12PM EST | 2022-02-28 | 10.11 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 3.13% |
| QQQ220302P00333000 | 2022-01-26 2:16PM EST | 2022-03-02 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 3.13% |
| QQQ220304P00333000 | 2022-01-26 3:54PM EST | 2022-03-04 | 10.48 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 3.13% |
| QQQ220318P00333000 | 2022-01-26 3:36PM EST | 2022-03-18 | 12.87 | 0.00 | 0.00 | 0.00 | - | 42 | 1,532 | 1.56% |
| QQQ220331P00333000 | 2022-01-26 3:54PM EST | 2022-03-31 | 14.31 | 0.00 | 0.00 | 0.00 | - | 20 | 204 | 1.56% |
| QQQ220414P00333000 | 2022-01-26 3:39PM EST | 2022-04-14 | 15.88 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| QQQ220617P00333000 | 2022-01-26 3:27PM EST | 2022-06-17 | 21.21 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 1.56% |
| QQQ220630P00333000 | 2022-01-25 9:51AM EST | 2022-06-30 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 1.56% |
| QQQ220916P00333000 | 2022-01-26 9:50AM EST | 2022-09-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.78% |
| QQQ220930P00333000 | 2022-01-24 9:49AM EST | 2022-09-30 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
© 2022 Yahoo. All rights reserved.
