Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:475.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220128C00475000 | 2021-12-21 1:10PM EST | 2022-01-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 90 | 137.50% |
| QQQ220218C00475000 | 2022-01-04 1:03PM EST | 2022-02-18 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 325 | 47.27% |
| QQQ220318C00475000 | 2022-01-05 3:58PM EST | 2022-03-18 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 53 | 992 | 35.25% |
| QQQ220331C00475000 | 2022-01-05 3:50PM EST | 2022-03-31 | 0.19 | 0.17 | 0.20 | -0.08 | -29.63% | 30 | 582 | 33.20% |
| QQQ220617C00475000 | 2022-01-05 3:29PM EST | 2022-06-17 | 1.18 | 1.09 | 1.16 | -0.32 | -21.33% | 6 | 1,044 | 29.24% |
| QQQ220630C00475000 | 2022-01-05 1:03PM EST | 2022-06-30 | 1.55 | 1.24 | 1.39 | -0.65 | -29.55% | 1 | 646 | 28.97% |
| QQQ220916C00475000 | 2022-01-05 1:34PM EST | 2022-09-16 | 3.66 | 3.00 | 3.30 | -3.20 | -46.65% | 1 | 6 | 28.52% |
| QQQ220930C00475000 | 2022-01-05 3:19PM EST | 2022-09-30 | 3.75 | 3.28 | 3.72 | -0.84 | -18.30% | 3 | 19 | 28.53% |
| QQQ221216C00475000 | 2022-01-05 3:16PM EST | 2022-12-16 | 6.35 | 5.76 | 6.33 | -2.26 | -26.25% | 5 | 142 | 28.79% |
| QQQ230120C00475000 | 2022-01-05 3:41PM EST | 2023-01-20 | 7.24 | 6.83 | 7.42 | -1.33 | -15.52% | 9 | 809 | 28.69% |
| QQQ230616C00475000 | 2022-01-05 3:57PM EST | 2023-06-16 | 13.00 | 16.18 | 17.65 | -1.10 | -7.80% | - | 1 | 32.85% |
| QQQ231215C00475000 | 2022-01-05 12:10PM EST | 2023-12-15 | 22.24 | 19.36 | 21.21 | -3.66 | -14.13% | 2 | 398 | 30.43% |
| QQQ240119C00475000 | 2022-01-04 1:06PM EST | 2024-01-19 | 24.70 | 20.79 | 22.76 | 0.00 | - | 13 | 72 | 30.61% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220318P00475000 | 2021-11-18 9:51AM EST | 2022-03-18 | 76.44 | 89.33 | 90.07 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220617P00475000 | 2021-12-08 10:12AM EST | 2022-06-17 | 80.88 | 90.89 | 91.70 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ220930P00475000 | 2021-12-03 1:36PM EST | 2022-09-30 | 100.00 | 81.14 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221216P00475000 | 2021-11-18 2:14PM EST | 2022-12-16 | 83.79 | 94.83 | 97.21 | 0.00 | - | 150 | 150 | 0.00% |
| QQQ230120P00475000 | 2022-01-05 3:19PM EST | 2023-01-20 | 94.99 | 95.29 | 97.61 | +11.41 | +13.65% | 1 | 86 | 0.00% |
| QQQ240119P00475000 | 2021-12-02 12:49PM EST | 2024-01-19 | 104.24 | 96.46 | 100.27 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
