Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:343.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128C00343000 | 2022-01-26 4:14PM EST | 2022-01-28 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2,819 | 688 | 0.00% |
| QQQ220131C00343000 | 2022-01-26 4:06PM EST | 2022-01-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 395 | 311 | 0.00% |
| QQQ220202C00343000 | 2022-01-26 3:56PM EST | 2022-02-02 | 8.94 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ220204C00343000 | 2022-01-26 3:57PM EST | 2022-02-04 | 10.02 | 0.00 | 0.00 | 0.00 | - | 49 | 123 | 0.00% |
| QQQ220207C00343000 | 2022-01-26 3:28PM EST | 2022-02-07 | 11.04 | 0.00 | 0.00 | 0.00 | - | 35 | 15 | 0.00% |
| QQQ220209C00343000 | 2022-01-26 2:34PM EST | 2022-02-09 | 14.75 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| QQQ220211C00343000 | 2022-01-26 3:58PM EST | 2022-02-11 | 11.96 | 0.00 | 0.00 | 0.00 | - | 50 | 48 | 0.00% |
| QQQ220214C00343000 | 2022-01-26 11:50AM EST | 2022-02-14 | 16.83 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| QQQ220216C00343000 | 2022-01-26 3:13PM EST | 2022-02-16 | 12.28 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| QQQ220218C00343000 | 2022-01-26 3:54PM EST | 2022-02-18 | 13.07 | 0.00 | 0.00 | 0.00 | - | 121 | 135 | 0.00% |
| QQQ220222C00343000 | 2022-01-26 3:19PM EST | 2022-02-22 | 12.51 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| QQQ220223C00343000 | 2022-01-26 10:22AM EST | 2022-02-23 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220225C00343000 | 2022-01-26 3:23PM EST | 2022-02-25 | 12.95 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| QQQ220228C00343000 | 2022-01-26 3:48PM EST | 2022-02-28 | 14.31 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| QQQ220302C00343000 | 2022-01-26 3:41PM EST | 2022-03-02 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ220304C00343000 | 2022-01-26 2:35PM EST | 2022-03-04 | 19.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ220318C00343000 | 2022-01-26 3:59PM EST | 2022-03-18 | 18.16 | 0.00 | 0.00 | 0.00 | - | 174 | 1,023 | 0.00% |
| QQQ220331C00343000 | 2022-01-26 12:18PM EST | 2022-03-31 | 23.84 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| QQQ220414C00343000 | 2022-01-26 3:56PM EST | 2022-04-14 | 20.50 | 0.00 | 0.00 | 0.00 | - | 95 | 98 | 0.00% |
| QQQ220617C00343000 | 2022-01-26 4:14PM EST | 2022-06-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ220630C00343000 | 2022-01-26 3:47PM EST | 2022-06-30 | 26.80 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| QQQ220930C00343000 | 2022-01-25 2:28PM EST | 2022-09-30 | 35.18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128P00343000 | 2022-01-26 4:14PM EST | 2022-01-28 | 5.28 | 0.00 | 0.00 | 0.00 | - | 8,385 | 2,704 | 1.56% |
| QQQ220131P00343000 | 2022-01-26 4:12PM EST | 2022-01-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 605 | 310 | 0.78% |
| QQQ220202P00343000 | 2022-01-26 4:12PM EST | 2022-02-02 | 8.34 | 0.00 | 0.00 | 0.00 | - | 200 | 193 | 0.78% |
| QQQ220204P00343000 | 2022-01-26 4:10PM EST | 2022-02-04 | 9.14 | 0.00 | 0.00 | 0.00 | - | 327 | 283 | 0.78% |
| QQQ220207P00343000 | 2022-01-26 3:59PM EST | 2022-02-07 | 8.49 | 0.00 | 0.00 | 0.00 | - | 52 | 118 | 0.78% |
| QQQ220209P00343000 | 2022-01-26 3:57PM EST | 2022-02-09 | 9.67 | 0.00 | 0.00 | 0.00 | - | 28 | 69 | 0.78% |
| QQQ220211P00343000 | 2022-01-26 3:58PM EST | 2022-02-11 | 10.14 | 0.00 | 0.00 | 0.00 | - | 163 | 133 | 0.78% |
| QQQ220214P00343000 | 2022-01-26 3:51PM EST | 2022-02-14 | 11.24 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.39% |
| QQQ220216P00343000 | 2022-01-26 3:50PM EST | 2022-02-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 61 | 33 | 0.39% |
| QQQ220218P00343000 | 2022-01-26 4:14PM EST | 2022-02-18 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1,109 | 460 | 0.39% |
| QQQ220222P00343000 | 2022-01-26 3:25PM EST | 2022-02-22 | 13.32 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.39% |
| QQQ220223P00343000 | 2022-01-26 3:39PM EST | 2022-02-23 | 12.80 | 0.00 | 0.00 | 0.00 | - | 35 | 30 | 0.39% |
| QQQ220225P00343000 | 2022-01-26 3:46PM EST | 2022-02-25 | 12.42 | 0.00 | 0.00 | 0.00 | - | 124 | 87 | 0.39% |
| QQQ220228P00343000 | 2022-01-26 4:12PM EST | 2022-02-28 | 13.91 | 0.00 | 0.00 | 0.00 | - | 40 | 37 | 0.39% |
| QQQ220302P00343000 | 2022-01-26 3:48PM EST | 2022-03-02 | 14.22 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.39% |
| QQQ220304P00343000 | 2022-01-26 3:16PM EST | 2022-03-04 | 14.55 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.39% |
| QQQ220318P00343000 | 2022-01-26 4:08PM EST | 2022-03-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 274 | 1,608 | 0.39% |
| QQQ220331P00343000 | 2022-01-26 3:54PM EST | 2022-03-31 | 17.18 | 0.00 | 0.00 | 0.00 | - | 38 | 185 | 0.39% |
| QQQ220414P00343000 | 2022-01-26 3:21PM EST | 2022-04-14 | 20.58 | 0.00 | 0.00 | 0.00 | - | 52 | 361 | 0.20% |
| QQQ220617P00343000 | 2022-01-26 4:09PM EST | 2022-06-17 | 25.47 | 0.00 | 0.00 | 0.00 | - | 4,016 | 4,018 | 0.20% |
| QQQ220630P00343000 | 2022-01-26 3:04PM EST | 2022-06-30 | 26.11 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.20% |
| QQQ220930P00343000 | 2022-01-26 3:29PM EST | 2022-09-30 | 30.75 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.20% |
© 2022 Yahoo. All rights reserved.
