Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:345.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00345000 | 2022-06-15 3:54PM EDT | 2022-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 50.00% |
| QQQ220629C00345000 | 2022-06-21 3:37PM EDT | 2022-06-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 457 | 50.00% |
| QQQ220630C00345000 | 2022-06-22 2:50PM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,704 | 25.00% |
| QQQ220701C00345000 | 2022-06-24 3:23PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 512 | 25.00% |
| QQQ220705C00345000 | 2022-06-14 9:36AM EDT | 2022-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 25.00% |
| QQQ220706C00345000 | 2022-06-22 2:16PM EDT | 2022-07-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 25.00% |
| QQQ220708C00345000 | 2022-06-22 12:06PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 544 | 25.00% |
| QQQ220711C00345000 | 2022-06-24 2:59PM EDT | 2022-07-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 12.50% |
| QQQ220713C00345000 | 2022-06-13 10:04AM EDT | 2022-07-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| QQQ220715C00345000 | 2022-06-24 4:01PM EDT | 2022-07-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 3,784 | 12.50% |
| QQQ220718C00345000 | 2022-06-16 10:15AM EDT | 2022-07-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| QQQ220722C00345000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 530 | 12.50% |
| QQQ220725C00345000 | 2022-06-24 3:31PM EDT | 2022-07-25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| QQQ220729C00345000 | 2022-06-24 10:35AM EDT | 2022-07-29 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 484 | 12.50% |
| QQQ220805C00345000 | 2022-06-24 3:24PM EDT | 2022-08-05 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| QQQ220819C00345000 | 2022-06-24 2:44PM EDT | 2022-08-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 61 | 2,885 | 6.25% |
| QQQ220916C00345000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 89 | 3,312 | 6.25% |
| QQQ220930C00345000 | 2022-06-24 2:43PM EDT | 2022-09-30 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5,157 | 6.25% |
| QQQ221021C00345000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 493 | 6.25% |
| QQQ221118C00345000 | 2022-06-24 3:53PM EDT | 2022-11-18 | 4.52 | 0.00 | 0.00 | 0.00 | - | 80 | 158 | 6.25% |
| QQQ221216C00345000 | 2022-06-24 3:05PM EDT | 2022-12-16 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 18,002 | 6.25% |
| QQQ221230C00345000 | 2022-06-24 10:25AM EDT | 2022-12-30 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,669 | 6.25% |
| QQQ230120C00345000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4,314 | 3.13% |
| QQQ230317C00345000 | 2022-06-24 3:59PM EDT | 2023-03-17 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 3.13% |
| QQQ230331C00345000 | 2022-05-27 4:13PM EDT | 2023-03-31 | 16.82 | 10.30 | 10.97 | 0.00 | - | 1 | 10 | 26.68% |
| QQQ230616C00345000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 14.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3,044 | 3.13% |
| QQQ231215C00345000 | 2022-06-17 12:06PM EDT | 2023-12-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 329 | 3.13% |
| QQQ240119C00345000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 22.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,803 | 3.13% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00345000 | 2022-06-02 10:00AM EDT | 2022-06-29 | 39.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220630P00345000 | 2022-06-23 10:49AM EDT | 2022-06-30 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| QQQ220701P00345000 | 2022-06-23 3:31PM EDT | 2022-07-01 | 60.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220708P00345000 | 2022-06-15 11:41AM EDT | 2022-07-08 | 65.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220713P00345000 | 2022-06-16 3:12PM EDT | 2022-07-13 | 74.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220715P00345000 | 2022-06-24 10:24AM EDT | 2022-07-15 | 52.29 | 0.00 | 0.00 | 0.00 | - | 23 | 78 | 0.00% |
| QQQ220722P00345000 | 2022-06-21 1:58PM EDT | 2022-07-22 | 63.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| QQQ220729P00345000 | 2022-06-24 11:47AM EDT | 2022-07-29 | 53.79 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ220819P00345000 | 2022-06-24 3:57PM EDT | 2022-08-19 | 51.35 | 0.00 | 0.00 | 0.00 | - | 4 | 629 | 0.00% |
| QQQ220916P00345000 | 2022-06-23 11:57AM EDT | 2022-09-16 | 62.19 | 0.00 | 0.00 | 0.00 | - | 7 | 22,570 | 0.00% |
| QQQ220930P00345000 | 2022-06-21 9:56AM EDT | 2022-09-30 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 583 | 0.00% |
| QQQ221021P00345000 | 2022-06-22 2:28PM EDT | 2022-10-21 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| QQQ221118P00345000 | 2022-06-24 10:04AM EDT | 2022-11-18 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221216P00345000 | 2022-06-24 11:28AM EDT | 2022-12-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 3 | 25,704 | 0.00% |
| QQQ221230P00345000 | 2022-06-24 1:46PM EDT | 2022-12-30 | 56.84 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| QQQ230120P00345000 | 2022-06-22 2:35PM EDT | 2023-01-20 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,493 | 0.00% |
| QQQ230317P00345000 | 2022-06-24 2:59PM EDT | 2023-03-17 | 57.74 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| QQQ230331P00345000 | 2022-06-16 2:13PM EDT | 2023-03-31 | 77.52 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| QQQ230616P00345000 | 2022-06-17 3:24PM EDT | 2023-06-16 | 74.05 | 0.00 | 0.00 | 0.00 | - | 33 | 2,633 | 0.00% |
| QQQ231215P00345000 | 2022-06-22 12:46PM EDT | 2023-12-15 | 70.01 | 0.00 | 0.00 | 0.00 | - | 35 | 305 | 0.00% |
| QQQ240119P00345000 | 2022-06-24 10:37AM EDT | 2024-01-19 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
© 2022 Yahoo. All rights reserved.
