Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00335000 | 2022-09-28 3:34PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ221003C00335000 | 2022-09-28 11:10AM EDT | 2022-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ221005C00335000 | 2022-09-20 1:38PM EDT | 2022-10-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 25.00% |
| QQQ221007C00335000 | 2022-09-28 3:48PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ221010C00335000 | 2022-09-26 10:44AM EDT | 2022-10-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221012C00335000 | 2022-09-28 12:08PM EDT | 2022-10-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ221014C00335000 | 2022-09-29 10:03AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ221017C00335000 | 2022-09-27 2:51PM EDT | 2022-10-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ221019C00335000 | 2022-09-28 1:38PM EDT | 2022-10-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ221021C00335000 | 2022-09-29 2:46PM EDT | 2022-10-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| QQQ221024C00335000 | 2022-09-29 10:33AM EDT | 2022-10-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ221026C00335000 | 2022-09-29 2:19PM EDT | 2022-10-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ221028C00335000 | 2022-09-29 10:18AM EDT | 2022-10-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ221104C00335000 | 2022-09-29 1:58PM EDT | 2022-11-04 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ221118C00335000 | 2022-09-29 3:30PM EDT | 2022-11-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QQQ221216C00335000 | 2022-09-29 3:44PM EDT | 2022-12-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,584 | 0 | 12.50% |
| QQQ221230C00335000 | 2022-09-29 1:50PM EDT | 2022-12-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| QQQ230120C00335000 | 2022-09-29 3:58PM EDT | 2023-01-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| QQQ230317C00335000 | 2022-09-29 3:27PM EDT | 2023-03-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| QQQ230331C00335000 | 2022-09-29 2:21PM EDT | 2023-03-31 | 4.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ230616C00335000 | 2022-09-29 9:43AM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ230630C00335000 | 2022-09-08 11:40AM EDT | 2023-06-30 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230915C00335000 | 2022-09-29 2:05PM EDT | 2023-09-15 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231215C00335000 | 2022-09-28 2:27PM EDT | 2023-12-15 | 17.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240119C00335000 | 2022-09-29 1:43PM EDT | 2024-01-19 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240621C00335000 | 2022-09-27 9:30AM EDT | 2024-06-21 | 24.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241220C00335000 | 2022-09-27 2:50PM EDT | 2024-12-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| QQQ250117C00335000 | 2022-09-29 2:30PM EDT | 2025-01-17 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00335000 | 2022-09-28 3:56PM EDT | 2022-09-30 | 54.23 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| QQQ221003P00335000 | 2022-09-21 3:11PM EDT | 2022-10-03 | 46.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221005P00335000 | 2022-09-27 1:38PM EDT | 2022-10-05 | 61.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ221007P00335000 | 2022-09-29 3:59PM EDT | 2022-10-07 | 63.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221010P00335000 | 2022-09-20 11:33AM EDT | 2022-10-10 | 45.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221014P00335000 | 2022-09-19 3:34PM EDT | 2022-10-14 | 43.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221017P00335000 | 2022-09-27 9:53AM EDT | 2022-10-17 | 56.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221021P00335000 | 2022-09-29 11:27AM EDT | 2022-10-21 | 63.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ221024P00335000 | 2022-09-28 4:02PM EDT | 2022-10-24 | 54.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ221028P00335000 | 2022-09-22 9:40AM EDT | 2022-10-28 | 53.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221118P00335000 | 2022-09-28 3:58PM EDT | 2022-11-18 | 54.85 | 0.00 | 0.00 | 0.00 | - | 3,020 | 0 | 0.00% |
| QQQ221216P00335000 | 2022-09-29 11:53AM EDT | 2022-12-16 | 62.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ221230P00335000 | 2022-09-29 3:21PM EDT | 2022-12-30 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00335000 | 2022-09-29 3:41PM EDT | 2023-01-20 | 63.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230317P00335000 | 2022-09-29 3:23PM EDT | 2023-03-17 | 65.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230331P00335000 | 2022-09-29 1:53PM EDT | 2023-03-31 | 66.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230616P00335000 | 2022-09-29 11:46AM EDT | 2023-06-16 | 65.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230630P00335000 | 2022-09-29 11:05AM EDT | 2023-06-30 | 66.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915P00335000 | 2022-09-29 1:50PM EDT | 2023-09-15 | 68.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00335000 | 2022-09-23 10:48AM EDT | 2023-12-15 | 64.88 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240119P00335000 | 2022-09-28 10:00AM EDT | 2024-01-19 | 66.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621P00335000 | 2022-09-26 10:40AM EDT | 2024-06-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ241220P00335000 | 2022-09-12 9:30AM EDT | 2024-12-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00335000 | 2022-09-23 11:09AM EDT | 2025-01-17 | 69.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
