Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,304.34 -156.73 (-0.64%) 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:360.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00360000 | 2022-08-03 4:14PM EDT | 2022-08-15 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 42.19% |
| QQQ220817C00360000 | 2022-08-11 2:04PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 119 | 29.69% |
| QQQ220819C00360000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 57 | 2,661 | 27.54% |
| QQQ220822C00360000 | 2022-08-11 11:15AM EDT | 2022-08-22 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 23 | 23.24% |
| QQQ220824C00360000 | 2022-08-12 1:39PM EDT | 2022-08-24 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 1 | 291 | 23.10% |
| QQQ220826C00360000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 52 | 182 | 22.85% |
| QQQ220829C00360000 | 2022-08-11 10:15AM EDT | 2022-08-29 | 0.21 | 0.15 | 0.17 | 0.00 | - | 10 | 23 | 21.53% |
| QQQ220831C00360000 | 2022-08-12 3:20PM EDT | 2022-08-31 | 0.22 | 0.22 | 0.24 | +0.04 | +22.22% | 3 | 280 | 21.56% |
| QQQ220902C00360000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 0.30 | 0.31 | 0.33 | +0.10 | +50.00% | 409 | 429 | 21.73% |
| QQQ220906C00360000 | 2022-08-12 3:44PM EDT | 2022-09-06 | 0.39 | 0.36 | 0.38 | 0.00 | - | 2 | 28 | 20.39% |
| QQQ220907C00360000 | 2022-08-12 3:13PM EDT | 2022-09-07 | 0.40 | 0.40 | 0.43 | +0.11 | +37.93% | 4 | 227 | 20.50% |
| QQQ220909C00360000 | 2022-08-12 3:50PM EDT | 2022-09-09 | 0.53 | 0.52 | 0.54 | +0.04 | +8.16% | 32 | 421 | 20.72% |
| QQQ220912C00360000 | 2022-08-12 3:30PM EDT | 2022-09-12 | 0.60 | 0.59 | 0.63 | +0.09 | +17.65% | 28 | 19 | 20.35% |
| QQQ220916C00360000 | 2022-08-12 4:12PM EDT | 2022-09-16 | 0.94 | 0.95 | 0.97 | +0.29 | +44.62% | 1,176 | 19,103 | 21.25% |
| QQQ220923C00360000 | 2022-08-12 3:59PM EDT | 2022-09-23 | 1.46 | 1.41 | 1.46 | +0.43 | +41.75% | 28 | 50 | 21.68% |
| QQQ220930C00360000 | 2022-08-12 3:47PM EDT | 2022-09-30 | 1.84 | 1.88 | 1.92 | +0.54 | +41.54% | 74 | 5,769 | 21.78% |
| QQQ221021C00360000 | 2022-08-12 4:02PM EDT | 2022-10-21 | 3.47 | 3.47 | 3.52 | +0.99 | +39.92% | 238 | 1,372 | 22.47% |
| QQQ221118C00360000 | 2022-08-12 3:58PM EDT | 2022-11-18 | 6.02 | 5.92 | 6.07 | +1.39 | +30.02% | 1,093 | 8,886 | 23.84% |
| QQQ221216C00360000 | 2022-08-12 4:06PM EDT | 2022-12-16 | 8.29 | 8.27 | 8.40 | +1.60 | +23.92% | 91 | 20,582 | 24.57% |
| QQQ221230C00360000 | 2022-08-12 1:42PM EDT | 2022-12-30 | 8.55 | 9.13 | 9.35 | +1.04 | +13.85% | 54 | 1,266 | 24.63% |
| QQQ230120C00360000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 10.71 | 10.66 | 10.94 | +1.89 | +21.43% | 206 | 20,050 | 24.98% |
| QQQ230317C00360000 | 2022-08-12 12:25PM EDT | 2023-03-17 | 14.49 | 15.25 | 15.52 | +0.41 | +2.91% | 3 | 1,429 | 26.35% |
| QQQ230331C00360000 | 2022-08-12 2:52PM EDT | 2023-03-31 | 15.81 | 16.06 | 16.45 | +0.27 | +1.74% | 11 | 99 | 26.47% |
| QQQ230616C00360000 | 2022-08-11 9:56AM EDT | 2023-06-16 | 20.75 | 21.33 | 21.76 | 0.00 | - | 38 | 4,873 | 27.45% |
| QQQ230630C00360000 | 2022-08-10 9:37AM EDT | 2023-06-30 | 19.40 | 21.87 | 22.35 | 0.00 | - | 5 | 75 | 27.33% |
| QQQ230915C00360000 | 2022-07-27 2:40PM EDT | 2023-09-15 | 15.80 | 26.69 | 27.28 | 0.00 | - | - | 1 | 28.18% |
| QQQ231215C00360000 | 2022-08-12 3:56PM EDT | 2023-12-15 | 32.00 | 31.77 | 32.43 | +2.60 | +8.84% | 10 | 12,928 | 28.82% |
| QQQ240119C00360000 | 2022-08-12 10:22AM EDT | 2024-01-19 | 32.30 | 33.33 | 33.94 | -0.98 | -2.94% | 2 | 5,660 | 28.80% |
| QQQ240621C00360000 | 2022-08-11 10:07AM EDT | 2024-06-21 | 38.61 | 40.61 | 41.55 | -2.14 | -5.25% | 1 | 352 | 29.56% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819P00360000 | 2022-08-04 10:16AM EDT | 2022-08-19 | 37.00 | 29.65 | 29.84 | 0.00 | - | 1 | 0 | 37.06% |
| QQQ220826P00360000 | 2022-08-12 11:24AM EDT | 2022-08-26 | 32.09 | 29.66 | 29.91 | -4.21 | -11.60% | 1 | 17 | 26.47% |
| QQQ220902P00360000 | 2022-08-11 3:25PM EDT | 2022-09-02 | 36.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916P00360000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 30.00 | 30.15 | 30.51 | -4.15 | -12.15% | 11 | 5,079 | 20.87% |
| QQQ220923P00360000 | 2022-08-08 12:57PM EDT | 2022-09-23 | 39.46 | 30.76 | 30.98 | 0.00 | - | 4 | 4 | 21.30% |
| QQQ220930P00360000 | 2022-08-12 3:00PM EDT | 2022-09-30 | 31.80 | 31.13 | 31.37 | -4.05 | -11.30% | 20 | 114 | 21.22% |
| QQQ221021P00360000 | 2022-08-12 3:48PM EDT | 2022-10-21 | 32.65 | 32.38 | 32.59 | -4.56 | -12.25% | 25 | 54 | 21.13% |
| QQQ221118P00360000 | 2022-08-12 10:47AM EDT | 2022-11-18 | 37.48 | 34.03 | 34.41 | +2.52 | +7.21% | 1 | 21 | 21.51% |
| QQQ221216P00360000 | 2022-08-10 11:01AM EDT | 2022-12-16 | 40.00 | 35.67 | 36.02 | 0.00 | - | 1 | 3,279 | 21.56% |
| QQQ221230P00360000 | 2022-08-11 10:30AM EDT | 2022-12-30 | 37.65 | 36.41 | 36.82 | 0.00 | - | 1 | 328 | 21.62% |
| QQQ230120P00360000 | 2022-08-12 12:25PM EDT | 2023-01-20 | 38.78 | 37.53 | 37.83 | -3.30 | -7.84% | 4 | 10,855 | 21.50% |
| QQQ230317P00360000 | 2022-08-12 1:58PM EDT | 2023-03-17 | 41.55 | 40.38 | 40.77 | -3.29 | -7.34% | 3 | 599 | 21.76% |
| QQQ230331P00360000 | 2022-08-10 11:00AM EDT | 2023-03-31 | 45.00 | 41.20 | 41.45 | 0.00 | - | 1 | 6 | 21.80% |
| QQQ230616P00360000 | 2022-08-11 10:18AM EDT | 2023-06-16 | 46.95 | 44.22 | 44.58 | +2.25 | +5.03% | 1 | 5,898 | 21.65% |
| QQQ230630P00360000 | 2022-07-21 2:24PM EDT | 2023-06-30 | 60.10 | 44.65 | 45.12 | 0.00 | - | 8 | 8 | 21.63% |
| QQQ230915P00360000 | 2022-08-04 2:43PM EDT | 2023-09-15 | 51.72 | 47.19 | 47.75 | 0.00 | - | - | 54 | 21.43% |
| QQQ231215P00360000 | 2022-08-09 9:35AM EDT | 2023-12-15 | 57.69 | 49.93 | 50.51 | 0.00 | - | 2 | 8,542 | 21.20% |
| QQQ240119P00360000 | 2022-08-12 3:48PM EDT | 2024-01-19 | 51.42 | 50.81 | 51.43 | -2.43 | -4.51% | 1 | 3,816 | 21.08% |
| QQQ240621P00360000 | 2022-08-12 1:49PM EDT | 2024-06-21 | 55.36 | 54.19 | 55.23 | -1.87 | -3.27% | 3 | 3 | 20.69% |
© 2022 Yahoo. All rights reserved.
