Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:375.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00375000 | 2022-06-27 9:30AM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QQQ220701C00375000 | 2022-06-07 12:39PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QQQ220708C00375000 | 2022-06-13 11:35AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220715C00375000 | 2022-06-27 2:18PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ220729C00375000 | 2022-06-14 10:09AM EDT | 2022-07-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220819C00375000 | 2022-06-28 11:05AM EDT | 2022-08-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220916C00375000 | 2022-06-29 11:40AM EDT | 2022-09-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ220930C00375000 | 2022-06-29 3:27PM EDT | 2022-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ221021C00375000 | 2022-06-29 12:45PM EDT | 2022-10-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ221118C00375000 | 2022-06-22 11:29AM EDT | 2022-11-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QQQ221216C00375000 | 2022-06-29 12:31PM EDT | 2022-12-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ221230C00375000 | 2022-06-29 2:06PM EDT | 2022-12-30 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230120C00375000 | 2022-06-28 3:49PM EDT | 2023-01-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ230317C00375000 | 2022-06-29 12:14PM EDT | 2023-03-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00375000 | 2022-06-28 3:54PM EDT | 2023-03-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| QQQ230616C00375000 | 2022-06-28 1:08PM EDT | 2023-06-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231215C00375000 | 2022-06-29 2:43PM EDT | 2023-12-15 | 9.95 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 6.25% |
| QQQ240119C00375000 | 2022-06-29 2:17PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240621C00375000 | 2022-06-29 10:27AM EDT | 2024-06-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00375000 | 2022-06-27 4:07PM EDT | 2022-06-30 | 81.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ220701P00375000 | 2022-06-28 3:44PM EDT | 2022-07-01 | 91.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| QQQ220708P00375000 | 2022-06-28 3:44PM EDT | 2022-07-08 | 91.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ220715P00375000 | 2022-06-21 2:53PM EDT | 2022-07-15 | 93.23 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ220729P00375000 | 2022-06-14 9:43AM EDT | 2022-07-29 | 99.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220805P00375000 | 2022-06-27 9:31AM EDT | 2022-08-05 | 78.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220819P00375000 | 2022-06-27 10:05AM EDT | 2022-08-19 | 80.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220916P00375000 | 2022-06-23 11:01AM EDT | 2022-09-16 | 91.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QQQ220930P00375000 | 2022-06-22 10:57AM EDT | 2022-09-30 | 91.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221021P00375000 | 2022-06-14 3:11PM EDT | 2022-10-21 | 100.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ221118P00375000 | 2022-06-24 2:56PM EDT | 2022-11-18 | 82.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ221216P00375000 | 2022-06-29 3:32PM EDT | 2022-12-16 | 90.96 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ221230P00375000 | 2022-06-28 3:23PM EDT | 2022-12-30 | 90.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120P00375000 | 2022-06-28 10:09AM EDT | 2023-01-20 | 83.08 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| QQQ230317P00375000 | 2022-06-29 1:07PM EDT | 2023-03-17 | 92.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ230331P00375000 | 2022-06-29 2:26PM EDT | 2023-03-31 | 91.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ230616P00375000 | 2022-06-29 3:32PM EDT | 2023-06-16 | 91.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ231215P00375000 | 2022-06-29 9:41AM EDT | 2023-12-15 | 95.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00375000 | 2022-06-27 12:04PM EDT | 2024-01-19 | 85.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
