Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:342.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00342000 | 2022-06-16 10:43AM EDT | 2022-06-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 25.00% |
| QQQ220630C00342000 | 2022-06-24 9:45AM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 25.00% |
| QQQ220701C00342000 | 2022-06-21 10:33AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 25.00% |
| QQQ220705C00342000 | 2022-06-24 2:48PM EDT | 2022-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 25.00% |
| QQQ220706C00342000 | 2022-06-16 10:15AM EDT | 2022-07-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 605 | 25.00% |
| QQQ220708C00342000 | 2022-06-24 10:01AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 115 | 12.50% |
| QQQ220715C00342000 | 2022-06-24 3:11PM EDT | 2022-07-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 929 | 12.50% |
| QQQ220722C00342000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| QQQ220729C00342000 | 2022-06-15 2:36PM EDT | 2022-07-29 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QQQ220819C00342000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25 | 1,119 | 6.25% |
| QQQ220916C00342000 | 2022-06-24 3:43PM EDT | 2022-09-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 105 | 9,022 | 6.25% |
| QQQ220930C00342000 | 2022-06-23 12:51PM EDT | 2022-09-30 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| QQQ221216C00342000 | 2022-06-13 3:11PM EDT | 2022-12-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 73 | 131 | 6.25% |
| QQQ230331C00342000 | 2022-06-23 11:05AM EDT | 2023-03-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00342000 | 2022-06-14 9:30AM EDT | 2022-06-29 | 64.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220630P00342000 | 2022-06-14 11:50AM EDT | 2022-06-30 | 66.10 | 0.00 | 0.00 | 0.00 | - | 18 | 1 | 0.00% |
| QQQ220715P00342000 | 2022-06-22 4:14PM EDT | 2022-07-15 | 61.36 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| QQQ220729P00342000 | 2022-06-24 2:28PM EDT | 2022-07-29 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ220819P00342000 | 2022-06-22 11:41AM EDT | 2022-08-19 | 58.76 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ220916P00342000 | 2022-06-24 9:30AM EDT | 2022-09-16 | 55.07 | 0.00 | 0.00 | 0.00 | - | 51 | 2,082 | 0.00% |
| QQQ220930P00342000 | 2022-06-21 10:58AM EDT | 2022-09-30 | 59.49 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| QQQ221216P00342000 | 2022-06-24 9:30AM EDT | 2022-12-16 | 56.68 | 0.00 | 0.00 | 0.00 | - | 51 | 509 | 0.00% |
| QQQ230331P00342000 | 2022-05-16 3:51PM EDT | 2023-03-31 | 54.14 | 62.49 | 66.63 | 0.00 | - | 11 | 5 | 34.84% |
© 2022 Yahoo. All rights reserved.
