Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00355000 | 2022-09-21 10:05AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ221003C00355000 | 2022-09-21 3:14PM EDT | 2022-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ221005C00355000 | 2022-09-21 1:13PM EDT | 2022-10-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ221007C00355000 | 2022-09-27 3:31PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ221014C00355000 | 2022-09-29 11:27AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ221019C00355000 | 2022-09-13 10:04AM EDT | 2022-10-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221021C00355000 | 2022-09-29 1:23PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| QQQ221028C00355000 | 2022-09-27 12:21PM EDT | 2022-10-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ221118C00355000 | 2022-09-29 2:46PM EDT | 2022-11-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ221216C00355000 | 2022-09-29 12:18PM EDT | 2022-12-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ221230C00355000 | 2022-09-29 2:19PM EDT | 2022-12-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| QQQ230120C00355000 | 2022-09-29 3:58PM EDT | 2023-01-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| QQQ230317C00355000 | 2022-09-29 2:17PM EDT | 2023-03-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| QQQ230331C00355000 | 2022-09-29 3:31PM EDT | 2023-03-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230616C00355000 | 2022-09-29 1:38PM EDT | 2023-06-16 | 4.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ230630C00355000 | 2022-09-29 2:29PM EDT | 2023-06-30 | 4.49 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ230915C00355000 | 2022-09-29 1:32PM EDT | 2023-09-15 | 7.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ231215C00355000 | 2022-09-27 12:53PM EDT | 2023-12-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00355000 | 2022-09-27 3:11PM EDT | 2024-01-19 | 12.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QQQ240621C00355000 | 2022-09-26 4:00PM EDT | 2024-06-21 | 17.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241220C00355000 | 2022-09-08 11:22AM EDT | 2024-12-20 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00355000 | 2022-09-28 12:20PM EDT | 2025-01-17 | 26.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00355000 | 2022-09-28 9:52AM EDT | 2022-09-30 | 80.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221003P00355000 | 2022-09-22 2:47PM EDT | 2022-10-03 | 75.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221005P00355000 | 2022-09-13 9:30AM EDT | 2022-10-05 | 53.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221019P00355000 | 2022-09-26 3:53PM EDT | 2022-10-19 | 79.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221021P00355000 | 2022-09-26 3:53PM EDT | 2022-10-21 | 79.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221028P00355000 | 2022-09-21 3:04PM EDT | 2022-10-28 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221118P00355000 | 2022-09-28 1:36PM EDT | 2022-11-18 | 76.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ221216P00355000 | 2022-09-29 2:16PM EDT | 2022-12-16 | 85.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221230P00355000 | 2022-09-28 4:10PM EDT | 2022-12-30 | 75.09 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| QQQ230120P00355000 | 2022-09-29 2:07PM EDT | 2023-01-20 | 85.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230317P00355000 | 2022-09-29 2:07PM EDT | 2023-03-17 | 85.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230331P00355000 | 2022-09-26 10:34AM EDT | 2023-03-31 | 76.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230616P00355000 | 2022-09-29 3:55PM EDT | 2023-06-16 | 83.53 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 0.00% |
| QQQ230630P00355000 | 2022-09-20 12:56PM EDT | 2023-06-30 | 68.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230915P00355000 | 2022-09-23 9:46AM EDT | 2023-09-15 | 80.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231215P00355000 | 2022-09-22 1:50PM EDT | 2023-12-15 | 77.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119P00355000 | 2022-09-26 10:55AM EDT | 2024-01-19 | 80.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00355000 | 2022-09-12 9:32AM EDT | 2024-06-21 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00355000 | 2022-09-12 9:32AM EDT | 2024-12-20 | 63.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00355000 | 2022-09-16 3:48PM EDT | 2025-01-17 | 76.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
