Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00380000 | 2022-01-05 4:57PM EDT | 2022-06-30 | 29.03 | 28.67 | 28.93 | -5.63 | -16.24% | 4 | 1,528 | 449.63% |
| QQQ220916C00380000 | 2022-01-05 4:52PM EDT | 2022-09-16 | 35.03 | 34.31 | 34.81 | -7.92 | -18.44% | 10 | 5,908 | 110.02% |
| QQQ220930C00380000 | 2022-01-03 11:00AM EDT | 2022-09-30 | 43.37 | 34.93 | 35.59 | 0.00 | - | 8 | 28 | 102.87% |
| QQQ221216C00380000 | 2022-01-05 4:20PM EDT | 2022-12-16 | 41.00 | 39.75 | 40.69 | -7.91 | -16.17% | 4 | 2,055 | 82.87% |
| QQQ230120C00380000 | 2022-01-05 4:49PM EDT | 2023-01-20 | 42.64 | 41.30 | 42.28 | -6.51 | -13.25% | 31 | 3,726 | 77.37% |
| QQQ230616C00380000 | 2022-01-05 5:05PM EDT | 2023-06-16 | 49.52 | 48.47 | 50.27 | -10.48 | -17.47% | 13 | 167 | 65.79% |
| QQQ231215C00380000 | 2022-01-05 4:01PM EDT | 2023-12-15 | 58.08 | 56.23 | 59.06 | -10.07 | -14.78% | 3 | 1,804 | 59.30% |
| QQQ240119C00380000 | 2022-01-05 4:51PM EDT | 2024-01-19 | 60.00 | 57.77 | 60.73 | -4.50 | -6.98% | 24 | 431 | 58.55% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00380000 | 2022-01-05 4:44PM EDT | 2022-06-30 | 23.57 | 24.00 | 24.29 | +3.35 | +16.57% | 21 | 1,307 | 0.00% |
| QQQ220916P00380000 | 2022-01-05 5:08PM EDT | 2022-09-16 | 29.74 | 29.24 | 29.77 | +5.22 | +21.29% | 14 | 2,548 | 0.00% |
| QQQ220930P00380000 | 2022-01-04 2:01PM EDT | 2022-09-30 | 26.22 | 30.11 | 30.71 | 0.00 | - | 7 | 229 | 0.00% |
| QQQ221216P00380000 | 2022-01-05 4:48PM EDT | 2022-12-16 | 34.19 | 34.32 | 35.24 | +4.32 | +14.46% | 2 | 19,619 | 0.00% |
| QQQ230120P00380000 | 2022-01-05 3:47PM EDT | 2023-01-20 | 35.50 | 35.84 | 36.79 | +4.18 | +13.35% | 11 | 3,281 | 0.00% |
| QQQ230616P00380000 | 2022-01-05 5:06PM EDT | 2023-06-16 | 42.15 | 41.77 | 43.48 | +1.42 | +3.49% | 3,500 | 105 | 0.00% |
| QQQ231215P00380000 | 2022-01-05 11:30AM EDT | 2023-12-15 | 44.74 | 47.71 | 50.25 | 0.00 | - | 1 | 562 | 0.00% |
| QQQ240119P00380000 | 2021-12-29 4:14PM EDT | 2024-01-19 | 45.89 | 48.85 | 51.49 | 0.00 | - | 4 | 112 | 0.00% |
© 2022 Yahoo. All rights reserved.
