Singapore markets open in 8 hours 59 minutes
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,227.21 +16.97 (+0.40%) Dow
33,476.82 +167.31 (+0.50%) Nasdaq
12,859.79 +4.98 (+0.04%) BTC-USD
24,366.15 +350.76 (+1.46%) CMC Crypto 200
575.57 +0.82 (+0.14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:370.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00370000 | 2022-08-05 9:34AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 827 | 56.25% |
| QQQ220815C00370000 | 2022-08-08 3:47PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 128 | 37.50% |
| QQQ220819C00370000 | 2022-08-11 10:38AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,506 | 3,291 | 28.13% |
| QQQ220822C00370000 | 2022-08-11 10:19AM EDT | 2022-08-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 57 | 26.17% |
| QQQ220824C00370000 | 2022-08-11 11:40AM EDT | 2022-08-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 208 | 680 | 25.39% |
| QQQ220826C00370000 | 2022-08-11 9:37AM EDT | 2022-08-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 32 | 24.41% |
| QQQ220829C00370000 | 2022-08-11 10:15AM EDT | 2022-08-29 | 0.08 | 0.04 | 0.05 | +0.05 | +166.67% | 10 | 14 | 23.05% |
| QQQ220831C00370000 | 2022-08-11 11:39AM EDT | 2022-08-31 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 5 | 93 | 23.24% |
| QQQ220902C00370000 | 2022-08-11 10:06AM EDT | 2022-09-02 | 0.14 | 0.10 | 0.11 | +0.06 | +75.00% | 34 | 132 | 23.24% |
| QQQ220906C00370000 | 2022-08-10 10:43AM EDT | 2022-09-06 | 0.10 | 0.11 | 0.13 | 0.00 | - | 6 | 8 | 21.97% |
| QQQ220907C00370000 | 2022-08-09 10:00AM EDT | 2022-09-07 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220909C00370000 | 2022-08-10 3:47PM EDT | 2022-09-09 | 0.17 | 0.17 | 0.18 | 0.00 | - | 22 | 62 | 21.88% |
| QQQ220912C00370000 | 2022-08-09 1:49PM EDT | 2022-09-12 | 0.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916C00370000 | 2022-08-11 11:29AM EDT | 2022-09-16 | 0.33 | 0.33 | 0.34 | +0.01 | +3.13% | 320 | 24,152 | 21.92% |
| QQQ220923C00370000 | 2022-08-11 11:35AM EDT | 2022-09-23 | 0.56 | 0.52 | 0.55 | +0.07 | +14.29% | 1 | 38 | 22.03% |
| QQQ220930C00370000 | 2022-08-11 10:25AM EDT | 2022-09-30 | 0.92 | 0.72 | 0.74 | +0.20 | +27.78% | 47 | 1,336 | 21.78% |
| QQQ221021C00370000 | 2022-08-11 11:26AM EDT | 2022-10-21 | 1.52 | 1.58 | 1.61 | 0.00 | - | 118 | 735 | 22.13% |
| QQQ221118C00370000 | 2022-08-11 11:03AM EDT | 2022-11-18 | 3.39 | 3.17 | 3.21 | +0.28 | +9.00% | 26 | 936 | 23.08% |
| QQQ221216C00370000 | 2022-08-11 11:20AM EDT | 2022-12-16 | 4.66 | 4.89 | 4.94 | -0.13 | -2.71% | 7 | 12,125 | 23.76% |
| QQQ221230C00370000 | 2022-08-11 11:22AM EDT | 2022-12-30 | 5.40 | 5.56 | 5.62 | +0.22 | +4.25% | 136 | 1,069 | 23.72% |
| QQQ230120C00370000 | 2022-08-11 11:29AM EDT | 2023-01-20 | 6.80 | 6.82 | 6.89 | +0.15 | +2.26% | 16 | 18,133 | 24.06% |
| QQQ230317C00370000 | 2022-08-11 11:17AM EDT | 2023-03-17 | 10.71 | 10.72 | 10.80 | +0.32 | +3.08% | 5 | 851 | 25.45% |
| QQQ230331C00370000 | 2022-08-10 11:52AM EDT | 2023-03-31 | 11.17 | 11.48 | 11.59 | 0.00 | - | 12 | 137 | 25.55% |
| QQQ230616C00370000 | 2022-08-11 9:31AM EDT | 2023-06-16 | 17.05 | 15.97 | 16.29 | +1.25 | +7.91% | 1 | 3,286 | 26.49% |
| QQQ230630C00370000 | 2022-08-10 10:18AM EDT | 2023-06-30 | 15.50 | 16.61 | 17.02 | 0.00 | - | 2 | 443 | 26.55% |
| QQQ230915C00370000 | 2022-08-11 9:33AM EDT | 2023-09-15 | 22.07 | 21.22 | 21.68 | +0.96 | +4.55% | 22 | 119 | 27.48% |
| QQQ231215C00370000 | 2022-08-09 2:18PM EDT | 2023-12-15 | 21.96 | 25.88 | 26.53 | 0.00 | - | 5 | 2,120 | 28.13% |
| QQQ240119C00370000 | 2022-08-11 9:41AM EDT | 2024-01-19 | 28.36 | 27.62 | 28.15 | +1.30 | +4.80% | 3 | 2,894 | 28.24% |
| QQQ240621C00370000 | 2022-08-10 1:46PM EDT | 2024-06-21 | 33.75 | 34.37 | 35.30 | 0.00 | - | 4 | 39 | 28.91% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819P00370000 | 2022-07-27 10:05AM EDT | 2022-08-19 | 68.30 | 43.19 | 43.45 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220916P00370000 | 2022-08-11 11:15AM EDT | 2022-09-16 | 43.37 | 43.21 | 43.45 | -0.78 | -1.77% | 53 | 2,791 | 0.00% |
| QQQ220930P00370000 | 2022-07-20 3:12PM EDT | 2022-09-30 | 66.64 | 43.86 | 44.08 | 0.00 | - | 30 | 125 | 17.65% |
| QQQ221021P00370000 | 2022-08-10 10:47AM EDT | 2022-10-21 | 42.08 | 44.67 | 44.98 | -4.37 | -9.41% | 1 | 26 | 20.28% |
| QQQ221118P00370000 | 2022-08-09 9:30AM EDT | 2022-11-18 | 52.50 | 45.35 | 45.64 | 0.00 | - | 5 | 28 | 19.39% |
| QQQ221216P00370000 | 2022-08-11 10:03AM EDT | 2022-12-16 | 44.38 | 46.39 | 46.70 | -7.37 | -14.24% | 3 | 9,479 | 19.67% |
| QQQ221230P00370000 | 2022-07-22 11:16AM EDT | 2022-12-30 | 65.97 | 46.76 | 47.07 | 0.00 | - | 40 | 102 | 19.43% |
| QQQ230120P00370000 | 2022-08-10 12:42PM EDT | 2023-01-20 | 49.10 | 47.75 | 47.91 | 0.00 | - | 6 | 3,319 | 19.64% |
| QQQ230317P00370000 | 2022-08-10 10:38AM EDT | 2023-03-17 | 52.05 | 50.09 | 50.25 | 0.00 | - | 4 | 1,861 | 20.17% |
| QQQ230331P00370000 | 2022-04-04 12:21PM EDT | 2023-03-31 | 35.47 | 52.27 | 54.57 | 0.00 | - | - | 5 | 24.62% |
| QQQ230616P00370000 | 2022-07-29 3:42PM EDT | 2023-06-16 | 60.52 | 52.81 | 53.22 | 0.00 | - | 1 | 1,834 | 20.03% |
| QQQ230915P00370000 | 2022-08-04 11:23AM EDT | 2023-09-15 | 58.85 | 55.65 | 56.40 | 0.00 | - | 2 | 3 | 20.31% |
| QQQ231215P00370000 | 2022-07-20 12:13PM EDT | 2023-12-15 | 73.47 | 58.16 | 59.15 | 0.00 | - | 1 | 2,334 | 20.36% |
| QQQ240119P00370000 | 2022-08-04 3:22PM EDT | 2024-01-19 | 60.95 | 59.10 | 59.78 | 0.00 | - | 2 | 406 | 20.11% |
| QQQ240621P00370000 | 2022-08-11 11:20AM EDT | 2024-06-21 | 62.89 | 62.44 | 63.45 | -3.02 | -4.58% | 1 | 115 | 19.90% |
© 2022 Yahoo. All rights reserved.
