Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,550.37 +8.52 (+0.11%) BTC-USD
21,147.43 -1,663.33 (-7.29%) CMC Crypto 200
504.88 -36.72 (-6.78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor22 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220822C00365000 | 2022-08-15 11:12AM EDT | 2022-08-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 47.66% |
| QQQ220824C00365000 | 2022-08-11 12:24PM EDT | 2022-08-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 36.72% |
| QQQ220826C00365000 | 2022-08-19 9:47AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 384 | 31.25% |
| QQQ220829C00365000 | 2022-08-16 2:28PM EDT | 2022-08-29 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 26.17% |
| QQQ220831C00365000 | 2022-08-18 2:47PM EDT | 2022-08-31 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 126 | 25.59% |
| QQQ220902C00365000 | 2022-08-19 2:17PM EDT | 2022-09-02 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 10 | 407 | 24.81% |
| QQQ220906C00365000 | 2022-08-17 11:18AM EDT | 2022-09-06 | 0.10 | 0.02 | 0.04 | 0.00 | - | 3 | 5 | 22.56% |
| QQQ220907C00365000 | 2022-08-18 10:28AM EDT | 2022-09-07 | 0.11 | 0.03 | 0.06 | 0.00 | - | 1 | 315 | 23.05% |
| QQQ220909C00365000 | 2022-08-19 1:03PM EDT | 2022-09-09 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 52 | 90 | 21.92% |
| QQQ220912C00365000 | 2022-08-19 4:06PM EDT | 2022-09-12 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 21 | 63 | 20.90% |
| QQQ220914C00365000 | 2022-08-19 1:33PM EDT | 2022-09-14 | 0.10 | 0.09 | 0.11 | -0.18 | -64.29% | 27 | 3 | 21.39% |
| QQQ220916C00365000 | 2022-08-19 3:51PM EDT | 2022-09-16 | 0.14 | 0.12 | 0.14 | -0.12 | -46.15% | 43 | 38,114 | 21.34% |
| QQQ220919C00365000 | 2022-08-19 10:57AM EDT | 2022-09-19 | 0.17 | 0.13 | 0.15 | -0.17 | -50.00% | 101 | 3 | 20.48% |
| QQQ220923C00365000 | 2022-08-19 3:31PM EDT | 2022-09-23 | 0.28 | 0.27 | 0.29 | -0.26 | -48.15% | 17 | 143 | 21.46% |
| QQQ220930C00365000 | 2022-08-19 3:00PM EDT | 2022-09-30 | 0.44 | 0.43 | 0.45 | -0.36 | -45.00% | 9 | 699 | 21.24% |
| QQQ221021C00365000 | 2022-08-19 3:33PM EDT | 2022-10-21 | 1.22 | 1.17 | 1.19 | -0.73 | -37.44% | 149 | 7,586 | 21.50% |
| QQQ221118C00365000 | 2022-08-19 3:08PM EDT | 2022-11-18 | 2.68 | 2.70 | 2.75 | -1.38 | -33.99% | 11 | 7,356 | 22.67% |
| QQQ221216C00365000 | 2022-08-19 3:30PM EDT | 2022-12-16 | 4.50 | 4.36 | 4.55 | -1.50 | -25.00% | 206 | 3,683 | 23.59% |
| QQQ221230C00365000 | 2022-08-19 11:54AM EDT | 2022-12-30 | 5.40 | 5.09 | 5.25 | -1.24 | -18.67% | 121 | 454 | 23.57% |
| QQQ230120C00365000 | 2022-08-19 3:14PM EDT | 2023-01-20 | 6.51 | 6.37 | 6.56 | -1.84 | -22.04% | 35 | 2,850 | 23.98% |
| QQQ230317C00365000 | 2022-08-19 10:33AM EDT | 2023-03-17 | 10.92 | 10.31 | 10.61 | -1.82 | -14.29% | 10 | 2,210 | 25.55% |
| QQQ230331C00365000 | 2022-08-04 10:42AM EDT | 2023-03-31 | 11.69 | 11.12 | 11.47 | 0.00 | - | 90 | 155 | 25.72% |
| QQQ230616C00365000 | 2022-08-19 1:31PM EDT | 2023-06-16 | 16.00 | 15.92 | 16.31 | -1.94 | -10.81% | 2 | 3,929 | 26.75% |
| QQQ230630C00365000 | 2022-08-15 12:55PM EDT | 2023-06-30 | 20.98 | 16.34 | 16.99 | 0.00 | - | 2 | 269 | 26.76% |
| QQQ230915C00365000 | 2022-08-18 1:15PM EDT | 2023-09-15 | 24.11 | 20.85 | 21.43 | 0.00 | - | - | - | 27.49% |
| QQQ231215C00365000 | 2022-08-19 11:35AM EDT | 2023-12-15 | 25.74 | 25.57 | 26.30 | -3.69 | -12.54% | 2 | 4,654 | 28.16% |
| QQQ240119C00365000 | 2022-08-19 3:48PM EDT | 2024-01-19 | 27.47 | 27.04 | 27.81 | -3.29 | -10.70% | 13 | 801 | 28.20% |
| QQQ240621C00365000 | 2022-08-17 10:51AM EDT | 2024-06-21 | 37.46 | 34.01 | 35.12 | 0.00 | - | 7 | 142 | 28.99% |
Putsfor22 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220822P00365000 | 2022-08-16 9:30AM EDT | 2022-08-22 | 33.03 | 42.09 | 42.33 | 0.00 | - | 1 | 0 | 59.18% |
| QQQ220826P00365000 | 2022-08-17 11:55AM EDT | 2022-08-26 | 38.14 | 42.10 | 42.30 | 0.00 | - | - | 0 | 43.56% |
| QQQ220831P00365000 | 2022-08-09 2:53PM EDT | 2022-08-31 | 47.59 | 42.09 | 42.31 | 0.00 | - | 1 | 0 | 33.59% |
| QQQ220906P00365000 | 2022-08-08 11:54AM EDT | 2022-09-06 | 42.50 | 42.09 | 42.33 | 0.00 | - | 6 | 0 | 27.93% |
| QQQ220907P00365000 | 2022-08-18 10:21AM EDT | 2022-09-07 | 36.59 | 42.09 | 42.31 | 0.00 | - | - | - | 26.71% |
| QQQ220909P00365000 | 2022-08-03 9:56AM EDT | 2022-09-09 | 45.90 | 42.10 | 42.30 | 0.00 | - | 1 | 0 | 25.20% |
| QQQ220912P00365000 | 2022-08-11 10:14AM EDT | 2022-09-12 | 35.21 | 42.09 | 42.30 | 0.00 | - | - | 0 | 23.58% |
| QQQ220914P00365000 | 2022-08-11 10:12AM EDT | 2022-09-14 | 35.60 | 42.09 | 42.31 | 0.00 | - | - | 1 | 22.85% |
| QQQ220916P00365000 | 2022-08-19 2:31PM EDT | 2022-09-16 | 42.17 | 42.10 | 42.30 | +7.06 | +20.11% | 5 | 1,590 | 21.83% |
| QQQ220923P00365000 | 2022-08-16 9:39AM EDT | 2022-09-23 | 33.89 | 42.21 | 42.49 | 0.00 | - | 4 | 12 | 22.24% |
| QQQ220930P00365000 | 2022-07-29 10:33AM EDT | 2022-09-30 | 51.72 | 42.33 | 42.61 | 0.00 | - | 2 | 95 | 21.46% |
| QQQ221021P00365000 | 2022-08-19 10:21AM EDT | 2022-10-21 | 41.89 | 42.66 | 43.16 | +5.72 | +15.81% | 4 | 15 | 20.73% |
| QQQ221118P00365000 | 2022-08-19 12:27PM EDT | 2022-11-18 | 43.70 | 43.77 | 44.08 | +5.85 | +15.46% | 4 | 321 | 20.42% |
| QQQ221216P00365000 | 2022-08-19 9:32AM EDT | 2022-12-16 | 41.85 | 44.80 | 45.13 | +2.78 | +7.12% | 10 | 3,455 | 20.39% |
| QQQ221230P00365000 | 2022-08-18 10:00AM EDT | 2022-12-30 | 42.20 | 45.11 | 45.68 | 0.00 | - | 1 | 1,177 | 20.42% |
| QQQ230120P00365000 | 2022-08-19 3:03PM EDT | 2023-01-20 | 46.61 | 45.80 | 46.76 | +5.69 | +13.91% | 14 | 3,424 | 20.88% |
| QQQ230317P00365000 | 2022-08-17 11:57AM EDT | 2023-03-17 | 46.14 | 47.99 | 49.31 | 0.00 | - | 1 | 161 | 21.35% |
| QQQ230331P00365000 | 2022-06-17 2:37PM EDT | 2023-03-31 | 90.23 | 75.24 | 78.99 | 0.00 | - | 2 | 5 | 50.10% |
| QQQ230616P00365000 | 2022-08-16 1:48PM EDT | 2023-06-16 | 45.41 | 51.47 | 52.37 | 0.00 | - | 5 | 3,524 | 20.99% |
| QQQ230630P00365000 | 2022-07-13 9:53AM EDT | 2023-06-30 | 82.85 | 47.58 | 48.31 | 0.00 | - | 2 | 2 | 16.38% |
| QQQ231215P00365000 | 2022-07-20 12:27PM EDT | 2023-12-15 | 69.61 | 56.43 | 57.37 | 0.00 | - | 1 | 1,645 | 20.36% |
| QQQ240119P00365000 | 2022-08-12 12:49PM EDT | 2024-01-19 | 54.90 | 57.38 | 58.28 | 0.00 | - | 1 | 246 | 20.30% |
| QQQ240621P00365000 | 2022-08-18 11:59AM EDT | 2024-06-21 | 56.95 | 60.27 | 61.65 | 0.00 | - | 120 | 2 | 19.88% |
| QQQ241220P00365000 | 2022-08-18 12:01PM EDT | 2024-12-20 | 60.83 | 62.49 | 65.57 | 0.00 | - | - | - | 19.72% |
© 2022 Yahoo. All rights reserved.
