Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00415000 | 2022-08-09 3:10PM EDT | 2022-09-30 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 585 | 142.19% |
| QQQ221021C00415000 | 2022-08-11 9:42AM EDT | 2022-10-21 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 2 | 3 | 62.11% |
| QQQ221118C00415000 | 2022-08-10 11:04AM EDT | 2022-11-18 | 0.25 | 0.27 | 0.31 | -0.04 | -13.79% | 2 | 5 | 49.37% |
| QQQ221216C00415000 | 2022-08-08 12:25PM EDT | 2022-12-16 | 0.50 | 0.58 | 0.62 | 0.00 | - | 16 | 962 | 44.26% |
| QQQ221230C00415000 | 2022-08-11 1:52PM EDT | 2022-12-30 | 0.83 | 0.76 | 0.81 | +0.28 | +50.91% | 2 | 127 | 42.70% |
| QQQ230120C00415000 | 2022-08-11 1:47PM EDT | 2023-01-20 | 1.23 | 1.12 | 1.18 | +0.35 | +39.77% | 12 | 2,878 | 41.28% |
| QQQ230317C00415000 | 2022-08-04 9:53AM EDT | 2023-03-17 | 2.60 | 2.61 | 2.66 | 0.00 | - | - | 441 | 40.02% |
| QQQ230331C00415000 | 2022-07-27 3:09PM EDT | 2023-03-31 | 1.76 | 2.95 | 3.04 | 0.00 | - | - | 438 | 39.68% |
| QQQ230616C00415000 | 2022-08-10 9:48AM EDT | 2023-06-16 | 5.32 | 5.36 | 5.66 | +0.84 | +18.75% | 10 | 8,273 | 39.11% |
| QQQ231215C00415000 | 2022-08-11 9:50AM EDT | 2023-12-15 | 13.30 | 12.19 | 12.66 | +1.99 | +17.59% | 1 | 1,983 | 38.79% |
| QQQ240119C00415000 | 2022-08-09 11:38AM EDT | 2024-01-19 | 11.56 | 13.33 | 13.97 | 0.00 | - | 6 | 178 | 38.71% |
| QQQ240621C00415000 | 2022-08-10 2:24PM EDT | 2024-06-21 | 19.52 | 19.00 | 19.99 | +1.18 | +6.43% | 3 | 18 | 38.77% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00415000 | 2021-12-20 2:15PM EDT | 2022-09-30 | 53.55 | 47.23 | 48.03 | 0.00 | - | 61 | 65 | 0.00% |
| QQQ221216P00415000 | 2022-08-03 2:19PM EDT | 2022-12-16 | 91.81 | 90.16 | 90.52 | 0.00 | - | 140 | 532 | 0.00% |
| QQQ230120P00415000 | 2022-07-20 3:12PM EDT | 2023-01-20 | 111.67 | 90.13 | 90.51 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ230616P00415000 | 2022-08-09 10:10AM EDT | 2023-06-16 | 99.58 | 90.41 | 91.77 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ230915P00415000 | 2022-08-04 10:44AM EDT | 2023-09-15 | 95.18 | 91.27 | 92.89 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00415000 | 2022-08-10 11:56AM EDT | 2023-12-15 | 92.83 | 92.04 | 94.58 | +92.83 | -29.05% | 1 | 1 | 0.00% |
| QQQ240119P00415000 | 2022-08-10 11:56AM EDT | 2024-01-19 | 93.20 | 92.31 | 95.17 | -27.56 | -22.82% | 1 | 30 | 0.00% |
| QQQ240621P00415000 | 2022-07-20 2:38PM EDT | 2024-06-21 | 113.84 | 93.67 | 97.48 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
