Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Strike:340.00
Callsfor16 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220916C00340000 | 2021-12-28 10:39AM EDT | 2022-09-16 | 76.04 | 61.42 | 62.18 | 0.00 | - | 1 | 68 | 160.88% |
| QQQ220930C00340000 | 2022-01-04 11:59AM EDT | 2022-09-30 | 70.59 | 61.88 | 62.81 | 0.00 | - | 1 | 3 | 148.52% |
| QQQ221216C00340000 | 2022-01-04 4:03PM EDT | 2022-12-16 | 72.25 | 65.93 | 67.09 | 0.00 | - | 3,000 | 13,655 | 114.01% |
| QQQ230120C00340000 | 2022-01-05 3:46PM EDT | 2023-01-20 | 70.00 | 67.18 | 68.66 | -9.99 | -12.49% | 1 | 6,733 | 105.26% |
| QQQ230616C00340000 | 2021-12-27 2:35PM EDT | 2023-06-16 | 88.54 | 73.07 | 75.61 | 0.00 | - | 160 | 162 | 85.85% |
| QQQ231215C00340000 | 2021-12-30 11:13AM EDT | 2023-12-15 | 95.00 | 79.60 | 83.33 | 0.00 | - | 1 | 510 | 74.91% |
| QQQ240119C00340000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 83.50 | 81.00 | 84.80 | -6.00 | -6.70% | 7 | 2,662 | 73.61% |
Putsfor16 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220916P00340000 | 2022-01-05 4:31PM EDT | 2022-09-16 | 16.59 | 16.74 | 17.19 | +2.56 | +18.25% | 2 | 567 | 0.00% |
| QQQ220930P00340000 | 2022-01-05 4:30PM EDT | 2022-09-30 | 17.46 | 17.38 | 17.97 | +3.04 | +21.08% | 3 | 68 | 0.00% |
| QQQ221216P00340000 | 2022-01-05 3:05PM EDT | 2022-12-16 | 19.70 | 21.06 | 21.84 | +1.91 | +10.74% | 2 | 19,454 | 0.00% |
| QQQ230120P00340000 | 2022-01-05 1:37PM EDT | 2023-01-20 | 20.67 | 22.33 | 23.15 | +0.37 | +1.82% | 4 | 5,496 | 0.00% |
| QQQ230616P00340000 | 2021-12-20 11:59AM EDT | 2023-06-16 | 32.21 | 27.29 | 28.72 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231215P00340000 | 2021-12-30 1:10PM EDT | 2023-12-15 | 29.67 | 32.32 | 34.40 | 0.00 | - | 1 | 521 | 0.00% |
| QQQ240119P00340000 | 2022-01-05 4:51PM EDT | 2024-01-19 | 34.20 | 33.41 | 35.56 | +3.32 | +10.75% | 1 | 1,787 | 0.00% |
© 2022 Yahoo. All rights reserved.
