Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:500.00
Callsfor31 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220218C00500000 | 2021-12-28 1:40PM EST | 2022-02-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 661 | 1,026 | 46.09% |
| QQQ220318C00500000 | 2022-01-28 3:04PM EST | 2022-03-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 5,646 | 32.03% |
| QQQ220331C00500000 | 2022-01-28 10:12AM EST | 2022-03-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 851 | 29.69% |
| QQQ220414C00500000 | 2022-01-28 11:08AM EST | 2022-04-14 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 52 | 260 | 26.76% |
| QQQ220617C00500000 | 2022-01-25 3:55PM EST | 2022-06-17 | 0.15 | 0.07 | 0.11 | 0.00 | - | 3 | 2,517 | 22.51% |
| QQQ220630C00500000 | 2022-01-25 10:01AM EST | 2022-06-30 | 0.19 | 0.03 | 0.22 | 0.00 | - | 1 | 428 | 23.41% |
| QQQ220916C00500000 | 2022-01-28 9:53AM EST | 2022-09-16 | 0.35 | 0.25 | 0.48 | 0.00 | - | 21 | 832 | 21.22% |
| QQQ220930C00500000 | 2022-01-26 2:19PM EST | 2022-09-30 | 0.45 | 0.28 | 0.66 | 0.00 | - | 2 | 7 | 21.64% |
| QQQ221216C00500000 | 2022-01-28 2:08PM EST | 2022-12-16 | 1.07 | 0.90 | 1.09 | +0.23 | +27.38% | 88 | 2,364 | 20.55% |
| QQQ221230C00500000 | 2022-01-27 3:48PM EST | 2022-12-30 | 0.97 | 0.75 | 1.33 | 0.00 | - | 2 | 70 | 20.85% |
| QQQ230120C00500000 | 2022-01-28 11:47AM EST | 2023-01-20 | 1.23 | 1.00 | 1.54 | +0.11 | +9.82% | 28 | 2,071 | 20.80% |
| QQQ230616C00500000 | 2022-01-27 3:54PM EST | 2023-06-16 | 3.00 | 2.55 | 3.68 | 0.00 | - | 82 | 825 | 21.14% |
| QQQ231215C00500000 | 2022-01-28 3:49PM EST | 2023-12-15 | 7.21 | 6.50 | 8.00 | +0.21 | +3.00% | 3 | 1,680 | 22.37% |
| QQQ240119C00500000 | 2022-01-28 2:31PM EST | 2024-01-19 | 7.30 | 7.29 | 8.99 | -0.20 | -2.67% | 51 | 8,675 | 22.63% |
Putsfor31 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220218P00500000 | 2021-12-20 10:46AM EST | 2022-02-18 | 119.77 | 129.39 | 130.12 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220318P00500000 | 2022-01-24 10:01AM EST | 2022-03-18 | 155.00 | 148.49 | 149.33 | 0.00 | - | 10 | 0 | 53.06% |
| QQQ220331P00500000 | 2022-01-21 3:19PM EST | 2022-03-31 | 145.87 | 148.75 | 149.65 | 0.00 | - | 2 | 1 | 49.40% |
| QQQ220617P00500000 | 2022-01-03 9:31AM EST | 2022-06-17 | 100.57 | 148.85 | 149.61 | 0.00 | - | 2 | 14 | 32.75% |
| QQQ220630P00500000 | 2022-01-21 12:22PM EST | 2022-06-30 | 143.44 | 148.87 | 149.64 | 0.00 | - | 2 | 2 | 31.46% |
| QQQ220916P00500000 | 2022-01-24 10:10AM EST | 2022-09-16 | 158.89 | 148.92 | 149.78 | 0.00 | - | 2 | 2 | 26.09% |
| QQQ221216P00500000 | 2022-01-26 9:30AM EST | 2022-12-16 | 146.67 | 147.95 | 151.29 | 0.00 | - | 5 | 1,050 | 25.46% |
| QQQ230120P00500000 | 2022-01-21 2:48PM EST | 2023-01-20 | 145.70 | 148.02 | 151.37 | 0.00 | - | 8 | 110 | 24.34% |
| QQQ230616P00500000 | 2022-01-10 9:30AM EST | 2023-06-16 | 130.31 | 148.63 | 152.42 | 0.00 | - | 1 | 258 | 21.96% |
| QQQ231215P00500000 | 2022-01-25 3:54PM EST | 2023-12-15 | 159.26 | 150.00 | 154.73 | 0.00 | - | 12 | 260 | 21.16% |
| QQQ240119P00500000 | 2022-01-27 3:49PM EST | 2024-01-19 | 163.10 | 150.82 | 154.63 | 0.00 | - | 2 | 79 | 20.56% |
© 2022 Yahoo. All rights reserved.
