Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00390000 | 2022-01-05 3:43PM EDT | 2022-06-30 | 24.41 | 22.87 | 23.09 | -3.29 | -11.88% | 19 | 2,224 | 417.05% |
| QQQ220916C00390000 | 2022-01-05 4:22PM EDT | 2022-09-16 | 29.65 | 28.59 | 29.06 | -5.64 | -15.98% | 22 | 379 | 103.37% |
| QQQ220930C00390000 | 2022-01-05 4:54PM EDT | 2022-09-30 | 30.00 | 29.23 | 29.87 | -9.95 | -24.91% | 33 | 540 | 96.80% |
| QQQ221216C00390000 | 2022-01-05 4:52PM EDT | 2022-12-16 | 35.07 | 34.12 | 34.90 | -5.91 | -14.42% | 49 | 2,983 | 78.49% |
| QQQ230120C00390000 | 2022-01-05 4:58PM EDT | 2023-01-20 | 36.50 | 35.73 | 36.65 | -6.16 | -14.44% | 177 | 4,885 | 73.53% |
| QQQ230616C00390000 | 2022-01-05 4:18PM EDT | 2023-06-16 | 45.39 | 43.09 | 44.79 | -3.91 | -7.93% | 4 | 484 | 63.08% |
| QQQ231215C00390000 | 2022-01-05 4:25PM EDT | 2023-12-15 | 54.50 | 52.00 | 53.74 | -7.60 | -12.24% | 2 | 1,240 | 57.58% |
| QQQ240119C00390000 | 2022-01-05 3:49PM EDT | 2024-01-19 | 55.70 | 54.00 | 54.99 | -4.00 | -6.70% | 51 | 392 | 56.89% |
Putsfor30 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00390000 | 2022-01-05 5:05PM EDT | 2022-06-30 | 28.76 | 28.16 | 28.48 | +4.69 | +19.48% | 214 | 74 | 0.00% |
| QQQ220916P00390000 | 2022-01-05 5:06PM EDT | 2022-09-16 | 34.08 | 33.48 | 34.02 | +5.03 | +17.31% | 14 | 3,991 | 0.00% |
| QQQ220930P00390000 | 2022-01-05 4:01PM EDT | 2022-09-30 | 33.37 | 34.43 | 34.97 | +3.32 | +11.05% | 576 | 559 | 0.00% |
| QQQ221216P00390000 | 2022-01-05 2:32PM EDT | 2022-12-16 | 35.61 | 38.70 | 39.58 | +0.84 | +2.42% | 465 | 784 | 0.00% |
| QQQ230120P00390000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 40.50 | 40.17 | 41.16 | +4.52 | +12.56% | 33 | 539 | 0.00% |
| QQQ230616P00390000 | 2022-01-05 3:13PM EDT | 2023-06-16 | 44.88 | 46.22 | 48.00 | +2.48 | +5.85% | 1 | 3,011 | 0.00% |
| QQQ231215P00390000 | 2021-12-30 2:33PM EDT | 2023-12-15 | 45.69 | 52.28 | 54.95 | 0.00 | - | 1 | 860 | 0.00% |
| QQQ240119P00390000 | 2022-01-05 4:49PM EDT | 2024-01-19 | 54.32 | 53.42 | 56.18 | +3.33 | +6.53% | 3 | 1,003 | 0.00% |
© 2022 Yahoo. All rights reserved.
