Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00345000 | 2022-09-22 10:30AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ221003C00345000 | 2022-09-16 2:32PM EDT | 2022-10-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QQQ221005C00345000 | 2022-09-22 1:54PM EDT | 2022-10-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ221007C00345000 | 2022-09-23 10:54AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221010C00345000 | 2022-09-22 2:22PM EDT | 2022-10-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ221012C00345000 | 2022-09-22 11:24AM EDT | 2022-10-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ221014C00345000 | 2022-09-29 2:30PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ221017C00345000 | 2022-09-16 12:32PM EDT | 2022-10-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| QQQ221019C00345000 | 2022-09-29 9:30AM EDT | 2022-10-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221021C00345000 | 2022-09-29 3:55PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| QQQ221024C00345000 | 2022-09-26 12:25PM EDT | 2022-10-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ221028C00345000 | 2022-09-27 3:41PM EDT | 2022-10-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ221104C00345000 | 2022-09-26 9:50AM EDT | 2022-11-04 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QQQ221118C00345000 | 2022-09-29 9:43AM EDT | 2022-11-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| QQQ221216C00345000 | 2022-09-29 3:53PM EDT | 2022-12-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 12.50% |
| QQQ221230C00345000 | 2022-09-29 2:54PM EDT | 2022-12-30 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ230120C00345000 | 2022-09-29 3:51PM EDT | 2023-01-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| QQQ230317C00345000 | 2022-09-29 2:13PM EDT | 2023-03-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ230331C00345000 | 2022-09-29 3:55PM EDT | 2023-03-31 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ230616C00345000 | 2022-09-29 1:36PM EDT | 2023-06-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ230630C00345000 | 2022-09-29 9:32AM EDT | 2023-06-30 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ230915C00345000 | 2022-09-29 1:29PM EDT | 2023-09-15 | 9.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ231215C00345000 | 2022-09-23 11:47AM EDT | 2023-12-15 | 13.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240119C00345000 | 2022-09-28 10:48AM EDT | 2024-01-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ240621C00345000 | 2022-09-23 3:22PM EDT | 2024-06-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| QQQ241220C00345000 | 2022-09-29 2:34PM EDT | 2024-12-20 | 24.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00345000 | 2022-09-22 3:57PM EDT | 2025-01-17 | 29.22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00345000 | 2022-09-26 11:19AM EDT | 2022-09-30 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00345000 | 2022-09-01 3:56PM EDT | 2022-10-03 | 46.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00345000 | 2022-09-16 3:37PM EDT | 2022-10-07 | 57.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221010P00345000 | 2022-09-21 1:31PM EDT | 2022-10-10 | 54.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221017P00345000 | 2022-09-19 2:43PM EDT | 2022-10-17 | 56.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ221019P00345000 | 2022-09-21 3:45PM EDT | 2022-10-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221021P00345000 | 2022-09-29 2:02PM EDT | 2022-10-21 | 75.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221104P00345000 | 2022-09-23 12:15PM EDT | 2022-11-04 | 70.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221118P00345000 | 2022-09-29 2:14PM EDT | 2022-11-18 | 75.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221216P00345000 | 2022-09-29 2:00PM EDT | 2022-12-16 | 75.50 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| QQQ221230P00345000 | 2022-09-29 9:45AM EDT | 2022-12-30 | 71.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00345000 | 2022-09-29 2:50PM EDT | 2023-01-20 | 75.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ230317P00345000 | 2022-09-29 2:59PM EDT | 2023-03-17 | 76.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230331P00345000 | 2022-09-29 11:34AM EDT | 2023-03-31 | 73.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230616P00345000 | 2022-09-29 11:54AM EDT | 2023-06-16 | 73.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230630P00345000 | 2022-09-26 9:57AM EDT | 2023-06-30 | 69.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915P00345000 | 2022-09-21 2:05PM EDT | 2023-09-15 | 64.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00345000 | 2022-09-23 9:46AM EDT | 2023-12-15 | 72.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00345000 | 2022-09-29 10:01AM EDT | 2024-01-19 | 76.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240621P00345000 | 2022-08-15 11:55AM EDT | 2024-06-21 | 46.11 | 62.81 | 63.93 | 0.00 | - | 1 | 134 | 0.00% |
| QQQ241220P00345000 | 2022-09-29 9:49AM EDT | 2024-12-20 | 79.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ250117P00345000 | 2022-09-22 2:14PM EDT | 2025-01-17 | 73.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
