Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00350000 | 2021-12-30 11:53AM EDT | 2022-06-30 | 64.34 | 49.22 | 49.68 | 0.00 | - | 3 | 76 | 557.93% |
| QQQ220916C00350000 | 2021-12-31 12:05PM EDT | 2022-09-16 | 65.08 | 54.04 | 54.77 | 0.00 | - | 1 | 85 | 132.12% |
| QQQ220930C00350000 | 2022-01-05 3:49PM EDT | 2022-09-30 | 57.23 | 54.54 | 55.45 | +0.71 | +1.26% | 2 | 7 | 123.08% |
| QQQ221216C00350000 | 2022-01-05 4:56PM EDT | 2022-12-16 | 59.80 | 58.84 | 59.98 | -9.70 | -13.96% | 31 | 3,651 | 97.15% |
| QQQ230120C00350000 | 2022-01-05 5:04PM EDT | 2023-01-20 | 60.50 | 60.17 | 61.63 | -8.31 | -12.08% | 17 | 11,812 | 90.29% |
| QQQ230616C00350000 | 2022-01-04 10:50AM EDT | 2023-06-16 | 80.52 | 66.41 | 68.87 | 0.00 | - | 50 | 54 | 74.96% |
| QQQ231215C00350000 | 2022-01-03 3:08PM EDT | 2023-12-15 | 87.00 | 73.26 | 76.91 | 0.00 | - | 7 | 1,122 | 66.24% |
| QQQ240119C00350000 | 2022-01-04 2:26PM EDT | 2024-01-19 | 82.54 | 75.95 | 78.50 | 0.00 | - | 3 | 135 | 65.66% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00350000 | 2022-01-05 3:55PM EDT | 2022-06-30 | 13.97 | 14.76 | 15.00 | +2.33 | +20.02% | 18 | 342 | 0.00% |
| QQQ220916P00350000 | 2022-01-05 3:19PM EDT | 2022-09-16 | 18.04 | 19.30 | 19.77 | +1.94 | +12.05% | 512 | 11,678 | 0.00% |
| QQQ220930P00350000 | 2022-01-05 4:59PM EDT | 2022-09-30 | 20.52 | 19.99 | 20.60 | +3.02 | +17.26% | 14 | 125 | 0.00% |
| QQQ221216P00350000 | 2022-01-05 5:00PM EDT | 2022-12-16 | 24.25 | 23.85 | 24.68 | +3.10 | +14.66% | 208 | 9,113 | 0.00% |
| QQQ230120P00350000 | 2022-01-05 4:52PM EDT | 2023-01-20 | 25.53 | 25.20 | 26.05 | +3.70 | +16.95% | 477 | 9,834 | 0.00% |
| QQQ230616P00350000 | 2021-12-31 3:20PM EDT | 2023-06-16 | 27.36 | 30.47 | 31.97 | 0.00 | - | 1 | 227 | 0.00% |
| QQQ231215P00350000 | 2022-01-05 2:27PM EDT | 2023-12-15 | 35.37 | 35.75 | 37.94 | +3.77 | +11.93% | 1 | 4,641 | 0.00% |
| QQQ240119P00350000 | 2022-01-05 5:09PM EDT | 2024-01-19 | 37.06 | 36.84 | 38.62 | +2.48 | +7.17% | 1 | 1,283 | 0.00% |
© 2022 Yahoo. All rights reserved.
