Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:339.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128C00339000 | 2022-01-26 3:58PM EST | 2022-01-28 | 8.98 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ220131C00339000 | 2022-01-26 3:48PM EST | 2022-01-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| QQQ220202C00339000 | 2022-01-26 3:25PM EST | 2022-02-02 | 10.62 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ220204C00339000 | 2022-01-26 4:10PM EST | 2022-02-04 | 11.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220211C00339000 | 2022-01-26 3:25PM EST | 2022-02-11 | 13.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ220216C00339000 | 2022-01-26 3:07PM EST | 2022-02-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220218C00339000 | 2022-01-26 3:30PM EST | 2022-02-18 | 16.27 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ220222C00339000 | 2022-01-26 3:07PM EST | 2022-02-22 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220223C00339000 | 2022-01-26 3:08PM EST | 2022-02-23 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220225C00339000 | 2022-01-26 3:08PM EST | 2022-02-25 | 15.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ220302C00339000 | 2022-01-26 2:40PM EST | 2022-03-02 | 23.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ220304C00339000 | 2022-01-26 2:58PM EST | 2022-03-04 | 19.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ220318C00339000 | 2022-01-25 3:52PM EST | 2022-03-18 | 20.92 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ220331C00339000 | 2022-01-25 9:33AM EST | 2022-03-31 | 23.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220414C00339000 | 2022-01-26 2:09PM EST | 2022-04-14 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220617C00339000 | 2022-01-25 3:18PM EST | 2022-06-17 | 31.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220630C00339000 | 2022-01-26 3:51PM EST | 2022-06-30 | 29.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930C00339000 | 2022-01-24 2:48PM EST | 2022-09-30 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128P00339000 | 2022-01-26 4:13PM EST | 2022-01-28 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3,188 | 0 | 6.25% |
| QQQ220131P00339000 | 2022-01-26 4:14PM EST | 2022-01-31 | 5.31 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 3.13% |
| QQQ220202P00339000 | 2022-01-26 4:13PM EST | 2022-02-02 | 6.51 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| QQQ220204P00339000 | 2022-01-26 3:55PM EST | 2022-02-04 | 6.88 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| QQQ220207P00339000 | 2022-01-26 3:22PM EST | 2022-02-07 | 8.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ220209P00339000 | 2022-01-26 3:42PM EST | 2022-02-09 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ220211P00339000 | 2022-01-26 3:58PM EST | 2022-02-11 | 8.79 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| QQQ220214P00339000 | 2022-01-26 3:21PM EST | 2022-02-14 | 10.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ220216P00339000 | 2022-01-26 3:34PM EST | 2022-02-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| QQQ220218P00339000 | 2022-01-26 4:01PM EST | 2022-02-18 | 10.37 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| QQQ220222P00339000 | 2022-01-25 11:48AM EST | 2022-02-22 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ220223P00339000 | 2022-01-26 3:06PM EST | 2022-02-23 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ220225P00339000 | 2022-01-26 3:55PM EST | 2022-02-25 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ220228P00339000 | 2022-01-26 11:43AM EST | 2022-02-28 | 8.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ220302P00339000 | 2022-01-25 11:18AM EST | 2022-03-02 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ220304P00339000 | 2022-01-26 3:24PM EST | 2022-03-04 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ220318P00339000 | 2022-01-26 2:18PM EST | 2022-03-18 | 11.49 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| QQQ220331P00339000 | 2022-01-26 2:33PM EST | 2022-03-31 | 12.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| QQQ220414P00339000 | 2022-01-26 3:46PM EST | 2022-04-14 | 17.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QQQ220617P00339000 | 2022-01-26 3:27PM EST | 2022-06-17 | 23.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ220630P00339000 | 2022-01-24 3:15PM EST | 2022-06-30 | 23.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
