Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:465.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00465000 | 2022-08-11 1:18PM EDT | 2022-12-16 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 1 | 1,713 | 42.87% |
| QQQ221230C00465000 | 2022-08-11 12:06PM EDT | 2022-12-30 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 80 | 83 | 40.82% |
| QQQ230120C00465000 | 2022-08-10 1:14PM EDT | 2023-01-20 | 0.15 | 0.17 | 0.22 | +0.02 | +15.38% | 3 | 2,404 | 38.62% |
| QQQ230317C00465000 | 2022-08-10 2:48PM EDT | 2023-03-17 | 0.54 | 0.55 | 0.59 | +0.09 | +20.00% | 60 | 27 | 35.82% |
| QQQ230331C00465000 | 2022-08-09 3:45PM EDT | 2023-03-31 | 0.54 | 0.63 | 0.72 | 0.00 | - | 20 | 251 | 35.45% |
| QQQ230616C00465000 | 2022-08-11 9:30AM EDT | 2023-06-16 | 1.65 | 1.49 | 1.70 | +0.19 | +13.01% | 1 | 629 | 34.31% |
| QQQ230915C00465000 | 2022-08-02 12:21PM EDT | 2023-09-15 | 2.52 | 3.11 | 3.41 | 0.00 | - | 5 | 5 | 34.01% |
| QQQ231215C00465000 | 2022-01-05 12:18PM EDT | 2023-12-15 | 25.46 | 21.97 | 23.92 | -2.45 | -8.78% | 2 | 78 | 53.84% |
| QQQ240119C00465000 | 2022-08-08 9:32AM EDT | 2024-01-19 | 5.75 | 5.89 | 6.30 | 0.00 | - | 2 | 260 | 33.85% |
| QQQ240621C00465000 | 2022-08-09 2:57PM EDT | 2024-06-21 | 8.30 | 9.65 | 10.43 | 0.00 | - | 2 | 8 | 34.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00465000 | 2021-12-17 11:15AM EDT | 2022-12-16 | 90.61 | 85.95 | 88.28 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00465000 | 2022-07-25 3:48PM EDT | 2023-01-20 | 165.73 | 139.97 | 140.38 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00465000 | 2022-07-12 3:58PM EDT | 2023-06-16 | 178.67 | 139.16 | 141.08 | 0.00 | - | - | 1 | 0.00% |
| QQQ231215P00465000 | 2021-11-10 7:53AM EDT | 2023-12-15 | 144.36 | 89.27 | 93.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00465000 | 2022-08-10 2:53PM EDT | 2024-01-19 | 139.85 | 138.78 | 141.54 | -3.58 | -2.50% | 9 | 10 | 0.00% |
| QQQ240621P00465000 | 2022-08-11 10:09AM EDT | 2024-06-21 | 136.02 | 138.50 | 142.30 | -3.49 | -2.50% | 1 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
