Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:355.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00355000 | 2022-06-22 12:56PM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 50.00% |
| QQQ220701C00355000 | 2022-06-22 2:36PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 25.00% |
| QQQ220705C00355000 | 2022-06-24 10:28AM EDT | 2022-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| QQQ220708C00355000 | 2022-06-22 3:34PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| QQQ220711C00355000 | 2022-06-23 10:38AM EDT | 2022-07-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| QQQ220715C00355000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 953 | 12.50% |
| QQQ220718C00355000 | 2022-06-24 1:29PM EDT | 2022-07-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ220722C00355000 | 2022-06-22 3:45PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 686 | 12.50% |
| QQQ220725C00355000 | 2022-06-17 11:44AM EDT | 2022-07-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| QQQ220729C00355000 | 2022-06-24 4:03PM EDT | 2022-07-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| QQQ220805C00355000 | 2022-06-24 3:24PM EDT | 2022-08-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| QQQ220819C00355000 | 2022-06-24 3:31PM EDT | 2022-08-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 841 | 12.50% |
| QQQ220916C00355000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,911 | 6.25% |
| QQQ220930C00355000 | 2022-06-22 10:36AM EDT | 2022-09-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 985 | 6.25% |
| QQQ221021C00355000 | 2022-06-24 2:15PM EDT | 2022-10-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 564 | 6.25% |
| QQQ221118C00355000 | 2022-06-24 3:26PM EDT | 2022-11-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 51 | 1,681 | 6.25% |
| QQQ221216C00355000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 14,369 | 6.25% |
| QQQ221230C00355000 | 2022-06-24 3:59PM EDT | 2022-12-30 | 4.66 | 0.00 | 0.00 | 0.00 | - | 17 | 46,269 | 6.25% |
| QQQ230120C00355000 | 2022-06-24 11:39AM EDT | 2023-01-20 | 4.74 | 0.00 | 0.00 | 0.00 | - | 12 | 3,512 | 6.25% |
| QQQ230317C00355000 | 2022-06-24 3:59PM EDT | 2023-03-17 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 6.25% |
| QQQ230331C00355000 | 2022-05-12 12:48PM EDT | 2023-03-31 | 9.70 | 7.22 | 7.74 | 0.00 | - | 1 | 6 | 25.09% |
| QQQ230616C00355000 | 2022-06-24 1:09PM EDT | 2023-06-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 23 | 4,356 | 3.13% |
| QQQ231215C00355000 | 2022-06-21 12:36PM EDT | 2023-12-15 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 3.13% |
| QQQ240119C00355000 | 2022-06-22 3:19PM EDT | 2024-01-19 | 15.16 | 0.00 | 0.00 | 0.00 | - | 6 | 488 | 3.13% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00355000 | 2022-06-22 10:09AM EDT | 2022-06-30 | 73.37 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| QQQ220701P00355000 | 2022-06-23 11:34AM EDT | 2022-07-01 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220713P00355000 | 2022-06-08 12:23PM EDT | 2022-07-13 | 45.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220715P00355000 | 2022-06-22 2:11PM EDT | 2022-07-15 | 70.92 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| QQQ220722P00355000 | 2022-06-22 11:44AM EDT | 2022-07-22 | 72.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220819P00355000 | 2022-06-24 2:43PM EDT | 2022-08-19 | 62.66 | 0.00 | 0.00 | 0.00 | - | 26 | 272 | 0.00% |
| QQQ220916P00355000 | 2022-06-24 11:18AM EDT | 2022-09-16 | 64.14 | 0.00 | 0.00 | 0.00 | - | 30 | 10,868 | 0.00% |
| QQQ220930P00355000 | 2022-06-24 11:41AM EDT | 2022-09-30 | 64.10 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 0.00% |
| QQQ221021P00355000 | 2022-06-24 11:35AM EDT | 2022-10-21 | 64.54 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ221118P00355000 | 2022-06-15 11:03AM EDT | 2022-11-18 | 76.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221216P00355000 | 2022-06-24 10:28AM EDT | 2022-12-16 | 64.41 | 0.00 | 0.00 | 0.00 | - | 5 | 16,154 | 0.00% |
| QQQ221230P00355000 | 2022-06-24 3:01PM EDT | 2022-12-30 | 64.36 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 0.00% |
| QQQ230120P00355000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 63.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4,412 | 0.00% |
| QQQ230317P00355000 | 2022-06-23 10:16AM EDT | 2023-03-17 | 74.61 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| QQQ230331P00355000 | 2022-06-13 10:18AM EDT | 2023-03-31 | 79.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616P00355000 | 2022-06-24 12:43PM EDT | 2023-06-16 | 67.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,760 | 0.00% |
| QQQ231215P00355000 | 2022-06-24 3:57PM EDT | 2023-12-15 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,970 | 0.00% |
| QQQ240119P00355000 | 2022-06-24 10:28AM EDT | 2024-01-19 | 70.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,334 | 0.00% |
© 2022 Yahoo. All rights reserved.
