Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,409.61 +432.99 (+1.81%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:334.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00334000 | 2022-08-12 4:14PM EDT | 2022-08-15 | 0.43 | 0.44 | 0.46 | +0.23 | +115.00% | 3,711 | 1,040 | 14.01% |
| QQQ220817C00334000 | 2022-08-12 4:14PM EDT | 2022-08-17 | 1.44 | 1.41 | 1.44 | +0.84 | +140.00% | 1,566 | 1,060 | 18.65% |
| QQQ220819C00334000 | 2022-08-12 4:13PM EDT | 2022-08-19 | 2.22 | 2.20 | 2.25 | +1.12 | +101.82% | 2,944 | 6,373 | 20.62% |
| QQQ220822C00334000 | 2022-08-12 3:50PM EDT | 2022-08-22 | 2.70 | 2.62 | 2.67 | +1.33 | +97.08% | 264 | 384 | 19.29% |
| QQQ220824C00334000 | 2022-08-12 3:22PM EDT | 2022-08-24 | 3.18 | 3.27 | 3.32 | +1.52 | +91.57% | 548 | 657 | 20.46% |
| QQQ220826C00334000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 4.23 | 4.10 | 4.15 | +1.98 | +88.00% | 407 | 611 | 22.25% |
| QQQ220829C00334000 | 2022-08-12 4:13PM EDT | 2022-08-29 | 4.48 | 4.46 | 4.51 | +1.71 | +61.73% | 56 | 720 | 21.49% |
| QQQ220831C00334000 | 2022-08-12 3:30PM EDT | 2022-08-31 | 5.02 | 5.00 | 5.06 | +1.91 | +61.41% | 217 | 1,255 | 22.19% |
| QQQ220902C00334000 | 2022-08-12 3:50PM EDT | 2022-09-02 | 5.62 | 5.56 | 5.65 | +2.07 | +58.31% | 226 | 1,253 | 23.01% |
| QQQ220906C00334000 | 2022-08-12 3:57PM EDT | 2022-09-06 | 6.01 | 5.87 | 5.96 | +1.41 | +30.65% | 4 | 84 | 22.00% |
| QQQ220907C00334000 | 2022-08-12 3:37PM EDT | 2022-09-07 | 6.20 | 6.10 | 6.26 | +1.71 | +38.08% | 112 | 32 | 22.43% |
| QQQ220909C00334000 | 2022-08-12 3:58PM EDT | 2022-09-09 | 6.69 | 6.62 | 6.70 | +2.31 | +52.74% | 238 | 226 | 22.83% |
| QQQ220912C00334000 | 2022-08-11 2:55PM EDT | 2022-09-12 | 4.66 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916C00334000 | 2022-08-12 3:57PM EDT | 2022-09-16 | 8.14 | 8.06 | 8.13 | +2.63 | +47.73% | 426 | 10,772 | 23.96% |
| QQQ220923C00334000 | 2022-08-11 11:52AM EDT | 2022-09-23 | 7.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220930C00334000 | 2022-08-12 4:10PM EDT | 2022-09-30 | 10.20 | 10.19 | 10.30 | +2.02 | +24.69% | 4 | 1,727 | 24.76% |
| QQQ221021C00334000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 13.15 | 13.04 | 13.13 | +2.24 | +20.53% | 164 | 508 | 25.62% |
| QQQ221216C00334000 | 2022-08-12 12:39PM EDT | 2022-12-16 | 18.53 | 19.67 | 19.80 | +0.41 | +2.26% | 136 | 499 | 27.71% |
| QQQ230331C00334000 | 2022-08-11 11:50AM EDT | 2023-03-31 | 26.18 | 28.36 | 28.79 | 0.00 | - | 188 | 219 | 29.04% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00334000 | 2022-08-12 4:08PM EDT | 2022-08-15 | 4.25 | 4.12 | 4.22 | -5.61 | -56.90% | 301 | 48 | 15.75% |
| QQQ220817P00334000 | 2022-08-12 4:03PM EDT | 2022-08-17 | 5.13 | 5.09 | 5.18 | -5.36 | -51.10% | 211 | 44 | 19.61% |
| QQQ220819P00334000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 5.87 | 5.78 | 5.92 | -5.20 | -46.97% | 399 | 448 | 20.97% |
| QQQ220822P00334000 | 2022-08-12 3:59PM EDT | 2022-08-22 | 6.19 | 6.20 | 6.32 | -5.15 | -45.41% | 32 | 62 | 19.50% |
| QQQ220824P00334000 | 2022-08-12 3:36PM EDT | 2022-08-24 | 6.97 | 6.84 | 6.92 | -2.96 | -29.81% | 83 | 36 | 20.42% |
| QQQ220826P00334000 | 2022-08-12 3:34PM EDT | 2022-08-26 | 7.81 | 7.57 | 7.68 | -4.36 | -35.83% | 42 | 72 | 21.94% |
| QQQ220829P00334000 | 2022-08-12 4:12PM EDT | 2022-08-29 | 8.05 | 7.91 | 8.02 | -4.40 | -35.34% | 145 | 155 | 21.14% |
| QQQ220831P00334000 | 2022-08-12 3:47PM EDT | 2022-08-31 | 8.75 | 8.44 | 8.53 | -3.91 | -30.88% | 57 | 84 | 21.73% |
| QQQ220902P00334000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 8.83 | 8.91 | 9.00 | -4.26 | -32.54% | 90 | 279 | 22.18% |
| QQQ220906P00334000 | 2022-08-12 3:39PM EDT | 2022-09-06 | 9.37 | 9.19 | 9.29 | -2.90 | -23.63% | 18 | 48 | 21.18% |
| QQQ220909P00334000 | 2022-08-12 11:03AM EDT | 2022-09-09 | 9.84 | 9.84 | 9.94 | -4.23 | -30.06% | 29 | 176 | 21.82% |
| QQQ220912P00334000 | 2022-08-12 3:47PM EDT | 2022-09-12 | 10.35 | 10.05 | 10.25 | -4.20 | -28.87% | 39 | 27 | 21.55% |
| QQQ220916P00334000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 11.30 | 11.12 | 11.22 | -3.72 | -24.77% | 37 | 1,466 | 22.68% |
| QQQ220923P00334000 | 2022-08-11 10:06AM EDT | 2022-09-23 | 13.27 | 12.53 | 12.64 | 0.00 | - | 60 | 94 | 23.90% |
| QQQ220930P00334000 | 2022-08-12 3:46PM EDT | 2022-09-30 | 13.69 | 13.47 | 13.59 | -2.38 | -14.81% | 99 | 485 | 24.10% |
| QQQ221021P00334000 | 2022-08-12 3:53PM EDT | 2022-10-21 | 16.09 | 15.85 | 15.98 | -1.94 | -10.76% | 59 | 505 | 24.31% |
| QQQ221216P00334000 | 2022-08-11 2:14PM EDT | 2022-12-16 | 24.04 | 20.98 | 21.17 | 0.00 | - | 139 | 498 | 24.83% |
© 2022 Yahoo. All rights reserved.
