Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EST. Market open.
Strike:495.00
Callsfor26 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220218C00495000 | 2021-12-31 12:00PM EST | 2022-02-18 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 111 | 44.92% |
| QQQ220318C00495000 | 2022-01-04 10:38AM EST | 2022-03-18 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 53 | 33.59% |
| QQQ220331C00495000 | 2021-12-17 2:15PM EST | 2022-03-31 | 0.27 | 0.07 | 0.11 | 0.00 | - | 44 | 45 | 31.64% |
| QQQ220617C00495000 | 2021-12-31 12:24PM EST | 2022-06-17 | 0.93 | 0.56 | 0.62 | 0.00 | - | 13 | 223 | 27.00% |
| QQQ220630C00495000 | 2021-12-21 3:32PM EST | 2022-06-30 | 1.12 | 0.63 | 0.74 | 0.00 | - | 1 | 226 | 26.61% |
| QQQ220916C00495000 | 2021-12-28 9:56AM EST | 2022-09-16 | 3.47 | 1.62 | 1.89 | 0.00 | - | 1 | 104 | 25.85% |
| QQQ220930C00495000 | 2021-12-27 1:15PM EST | 2022-09-30 | 3.66 | 1.80 | 2.17 | 0.00 | - | 4 | 2 | 25.85% |
| QQQ221216C00495000 | 2021-12-28 3:02PM EST | 2022-12-16 | 6.40 | 3.47 | 3.96 | 0.00 | - | 15 | 157 | 25.96% |
| QQQ230120C00495000 | 2022-01-05 3:10PM EST | 2023-01-20 | 4.68 | 4.26 | 4.77 | -2.62 | -35.89% | 3 | 917 | 25.88% |
| QQQ230616C00495000 | 2022-01-05 4:00PM EST | 2023-06-16 | 9.32 | 8.64 | 9.71 | -1.62 | -14.81% | 2 | 140 | 26.88% |
| QQQ231215C00495000 | 2022-01-05 10:54AM EST | 2023-12-15 | 17.35 | 14.87 | 16.56 | -0.50 | -2.80% | 8 | 116 | 27.90% |
| QQQ240119C00495000 | 2022-01-05 3:09PM EST | 2024-01-19 | 16.47 | 16.32 | 17.97 | -2.33 | -12.39% | 9 | 109 | 28.10% |
Putsfor26 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220318P00495000 | 2021-11-19 12:41PM EST | 2022-03-18 | 91.21 | 109.24 | 109.97 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ220617P00495000 | 2021-12-08 9:36AM EST | 2022-06-17 | 98.93 | 110.37 | 111.19 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ221216P00495000 | 2021-12-27 9:41AM EST | 2022-12-16 | 99.78 | 112.09 | 114.42 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ230120P00495000 | 2021-11-09 12:57PM EST | 2023-01-20 | 106.26 | 102.61 | 105.22 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119P00495000 | 2021-12-13 12:07AM EST | 2024-01-19 | 121.61 | 120.82 | 124.62 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
