Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:334.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00334000 | 2022-06-10 11:35AM EDT | 2022-06-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| QQQ220629C00334000 | 2022-06-21 3:35PM EDT | 2022-06-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 25.00% |
| QQQ220630C00334000 | 2022-06-22 2:01PM EDT | 2022-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 476 | 25.00% |
| QQQ220701C00334000 | 2022-06-24 1:10PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 25.00% |
| QQQ220705C00334000 | 2022-06-23 10:36AM EDT | 2022-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| QQQ220706C00334000 | 2022-06-10 9:30AM EDT | 2022-07-06 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 12.50% |
| QQQ220708C00334000 | 2022-06-24 3:35PM EDT | 2022-07-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 12.50% |
| QQQ220711C00334000 | 2022-06-13 3:52PM EDT | 2022-07-11 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| QQQ220715C00334000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 109 | 4,533 | 12.50% |
| QQQ220722C00334000 | 2022-06-23 3:50PM EDT | 2022-07-22 | 0.24 | 0.00 | 0.00 | 0.00 | - | 105 | 120 | 12.50% |
| QQQ220729C00334000 | 2022-06-21 1:04PM EDT | 2022-07-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 6.25% |
| QQQ220819C00334000 | 2022-06-24 4:07PM EDT | 2022-08-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 38 | 327 | 6.25% |
| QQQ220916C00334000 | 2022-06-24 12:11PM EDT | 2022-09-16 | 2.83 | 0.00 | 0.00 | 0.00 | - | 9 | 9,395 | 6.25% |
| QQQ220930C00334000 | 2022-06-24 12:50PM EDT | 2022-09-30 | 3.44 | 0.00 | 0.00 | 0.00 | - | 7 | 1,672 | 6.25% |
| QQQ221216C00334000 | 2022-06-21 10:12AM EDT | 2022-12-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 75 | 422 | 3.13% |
| QQQ230331C00334000 | 2022-04-21 2:41PM EDT | 2023-03-31 | 37.80 | 12.47 | 13.26 | 0.00 | - | - | 1 | 26.37% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00334000 | 2022-06-22 9:51AM EDT | 2022-06-27 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220629P00334000 | 2022-06-22 9:34AM EDT | 2022-06-29 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220630P00334000 | 2022-06-23 12:20PM EDT | 2022-06-30 | 51.26 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| QQQ220701P00334000 | 2022-06-17 3:39PM EDT | 2022-07-01 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220705P00334000 | 2022-06-07 12:32PM EDT | 2022-07-05 | 28.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ220708P00334000 | 2022-06-09 3:44PM EDT | 2022-07-08 | 34.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220715P00334000 | 2022-06-24 3:13PM EDT | 2022-07-15 | 41.72 | 0.00 | 0.00 | 0.00 | - | 65 | 1,611 | 0.00% |
| QQQ220819P00334000 | 2022-06-16 9:31AM EDT | 2022-08-19 | 59.27 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| QQQ220916P00334000 | 2022-06-17 9:33AM EDT | 2022-09-16 | 61.34 | 0.00 | 0.00 | 0.00 | - | 13 | 1,350 | 0.00% |
| QQQ220930P00334000 | 2022-06-21 10:21AM EDT | 2022-09-30 | 52.59 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| QQQ221216P00334000 | 2022-06-24 10:48AM EDT | 2022-12-16 | 47.73 | 0.00 | 0.00 | 0.00 | - | 3 | 479 | 0.00% |
© 2022 Yahoo. All rights reserved.
