Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:335.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00335000 | 2022-06-15 3:54PM EDT | 2022-06-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,971 | 50.00% |
| QQQ220629C00335000 | 2022-06-24 10:03AM EDT | 2022-06-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,117 | 25.00% |
| QQQ220630C00335000 | 2022-06-24 10:48AM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,402 | 25.00% |
| QQQ220701C00335000 | 2022-06-24 2:56PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 330 | 25.00% |
| QQQ220705C00335000 | 2022-06-24 10:51AM EDT | 2022-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 12.50% |
| QQQ220706C00335000 | 2022-06-15 2:04PM EDT | 2022-07-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| QQQ220708C00335000 | 2022-06-24 11:04AM EDT | 2022-07-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 12.50% |
| QQQ220711C00335000 | 2022-06-22 3:26PM EDT | 2022-07-11 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 12.50% |
| QQQ220713C00335000 | 2022-06-24 3:53PM EDT | 2022-07-13 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 59 | 12.50% |
| QQQ220715C00335000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 179 | 6,256 | 12.50% |
| QQQ220718C00335000 | 2022-06-21 9:46AM EDT | 2022-07-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QQQ220720C00335000 | 2022-06-24 3:42PM EDT | 2022-07-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ220722C00335000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.42 | 0.00 | 0.00 | 0.00 | - | 80 | 521 | 12.50% |
| QQQ220725C00335000 | 2022-06-24 3:56PM EDT | 2022-07-25 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| QQQ220727C00335000 | 2022-06-24 1:35PM EDT | 2022-07-27 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| QQQ220729C00335000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 0.71 | 0.00 | 0.00 | 0.00 | - | 59 | 264 | 12.50% |
| QQQ220805C00335000 | 2022-06-24 3:57PM EDT | 2022-08-05 | 0.99 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 6.25% |
| QQQ220819C00335000 | 2022-06-24 4:05PM EDT | 2022-08-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 287 | 4,508 | 6.25% |
| QQQ220916C00335000 | 2022-06-24 3:24PM EDT | 2022-09-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 48 | 7,831 | 6.25% |
| QQQ220930C00335000 | 2022-06-24 1:12PM EDT | 2022-09-30 | 3.37 | 0.00 | 0.00 | 0.00 | - | 124 | 1,836 | 6.25% |
| QQQ221021C00335000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 6.25% |
| QQQ221118C00335000 | 2022-06-24 3:59PM EDT | 2022-11-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 25 | 930 | 3.13% |
| QQQ221216C00335000 | 2022-06-24 11:19AM EDT | 2022-12-16 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 12,795 | 3.13% |
| QQQ221230C00335000 | 2022-06-23 12:55PM EDT | 2022-12-30 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 3.13% |
| QQQ230120C00335000 | 2022-06-24 3:49PM EDT | 2023-01-20 | 9.69 | 0.00 | 0.00 | 0.00 | - | 271 | 4,026 | 3.13% |
| QQQ230317C00335000 | 2022-06-22 2:07PM EDT | 2023-03-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 3.13% |
| QQQ230331C00335000 | 2022-06-10 10:04AM EDT | 2023-03-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| QQQ230616C00335000 | 2022-06-24 10:20AM EDT | 2023-06-16 | 16.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,150 | 3.13% |
| QQQ231215C00335000 | 2022-06-24 3:49PM EDT | 2023-12-15 | 23.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,259 | 1.56% |
| QQQ240119C00335000 | 2022-06-22 10:01AM EDT | 2024-01-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 520 | 1.56% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00335000 | 2022-05-31 2:47PM EDT | 2022-06-29 | 28.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220630P00335000 | 2022-06-24 2:07PM EDT | 2022-06-30 | 43.51 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| QQQ220701P00335000 | 2022-06-23 3:04PM EDT | 2022-07-01 | 51.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220705P00335000 | 2022-06-21 11:04AM EDT | 2022-07-05 | 51.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220706P00335000 | 2022-06-10 10:19AM EDT | 2022-07-06 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220708P00335000 | 2022-06-23 11:02AM EDT | 2022-07-08 | 50.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220711P00335000 | 2022-06-09 3:24PM EDT | 2022-07-11 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715P00335000 | 2022-06-24 3:45PM EDT | 2022-07-15 | 42.13 | 0.00 | 0.00 | 0.00 | - | 5 | 3,030 | 0.00% |
| QQQ220722P00335000 | 2022-06-23 11:41AM EDT | 2022-07-22 | 51.56 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 0.00% |
| QQQ220725P00335000 | 2022-06-22 3:13PM EDT | 2022-07-25 | 52.19 | 0.00 | 0.00 | 0.00 | - | - | 45 | 0.00% |
| QQQ220729P00335000 | 2022-06-24 12:12PM EDT | 2022-07-29 | 43.36 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ220805P00335000 | 2022-06-24 1:13PM EDT | 2022-08-05 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ220819P00335000 | 2022-06-24 12:51PM EDT | 2022-08-19 | 44.03 | 0.00 | 0.00 | 0.00 | - | 30 | 665 | 0.00% |
| QQQ220916P00335000 | 2022-06-24 3:46PM EDT | 2022-09-16 | 43.80 | 0.00 | 0.00 | 0.00 | - | 51 | 23,124 | 0.00% |
| QQQ220930P00335000 | 2022-06-16 2:00PM EDT | 2022-09-30 | 65.67 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 0.00% |
| QQQ221021P00335000 | 2022-06-24 11:35AM EDT | 2022-10-21 | 46.93 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ221118P00335000 | 2022-06-24 12:33PM EDT | 2022-11-18 | 47.57 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| QQQ221216P00335000 | 2022-06-23 3:40PM EDT | 2022-12-16 | 53.95 | 0.00 | 0.00 | 0.00 | - | 3 | 7,297 | 0.00% |
| QQQ221230P00335000 | 2022-06-24 11:40AM EDT | 2022-12-30 | 48.98 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ230120P00335000 | 2022-06-24 10:41AM EDT | 2023-01-20 | 49.66 | 0.00 | 0.00 | 0.00 | - | 5 | 17,927 | 0.00% |
| QQQ230317P00335000 | 2022-06-24 10:53AM EDT | 2023-03-17 | 51.36 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| QQQ230331P00335000 | 2022-05-05 10:50AM EDT | 2023-03-31 | 41.00 | 43.48 | 44.85 | 0.00 | - | - | 1 | 16.34% |
| QQQ230616P00335000 | 2022-06-24 10:00AM EDT | 2023-06-16 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,350 | 0.00% |
| QQQ231215P00335000 | 2022-06-17 10:43AM EDT | 2023-12-15 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| QQQ240119P00335000 | 2022-06-23 2:25PM EDT | 2024-01-19 | 63.54 | 0.00 | 0.00 | 0.00 | - | 61 | 1,293 | 0.00% |
© 2022 Yahoo. All rights reserved.
