Singapore markets closed
Straits Times Index
3,286.33 +15.35 (+0.47%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,125.57 -148.49 (-0.64%) CMC Crypto 200
538.16 -19.19 (-3.44%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00210000 | 2022-08-05 1:06PM EDT | 2022-08-12 | 111.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ220815C00210000 | 2022-07-18 9:33AM EDT | 2022-08-15 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220819C00210000 | 2022-08-08 2:16PM EDT | 2022-08-19 | 109.94 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| QQQ220916C00210000 | 2022-08-08 11:33AM EDT | 2022-09-16 | 114.13 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 0.00% |
| QQQ220930C00210000 | 2022-07-20 12:04PM EDT | 2022-09-30 | 94.97 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ221021C00210000 | 2022-08-05 12:56PM EDT | 2022-10-21 | 111.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ221118C00210000 | 2022-07-20 12:04PM EDT | 2022-11-18 | 96.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221216C00210000 | 2022-08-05 12:56PM EDT | 2022-12-16 | 113.83 | 0.00 | 0.00 | 0.00 | - | 2 | 15,136 | 0.00% |
| QQQ221230C00210000 | 2022-08-01 1:58PM EDT | 2022-12-30 | 107.60 | 0.00 | 0.00 | 0.00 | - | 49 | 54 | 0.00% |
| QQQ230120C00210000 | 2022-08-03 11:28AM EDT | 2023-01-20 | 114.40 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 0.00% |
| QQQ230317C00210000 | 2022-08-08 11:42AM EDT | 2023-03-17 | 117.87 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ230331C00210000 | 2022-07-29 12:00PM EDT | 2023-03-31 | 108.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230616C00210000 | 2022-07-11 10:16AM EDT | 2023-06-16 | 91.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| QQQ230630C00210000 | 2022-08-08 11:18AM EDT | 2023-06-30 | 121.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ231215C00210000 | 2022-08-09 9:34AM EDT | 2023-12-15 | 122.42 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| QQQ240119C00210000 | 2022-07-29 12:53PM EDT | 2024-01-19 | 118.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| QQQ240621C00210000 | 2022-08-03 1:50PM EDT | 2024-06-21 | 131.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00210000 | 2022-07-28 11:10AM EDT | 2022-08-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 100.00% |
| QQQ220812P00210000 | 2022-07-28 2:27PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 82 | 50.00% |
| QQQ220815P00210000 | 2022-07-29 2:56PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 860 | 852 | 50.00% |
| QQQ220817P00210000 | 2022-08-01 2:24PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 50.00% |
| QQQ220819P00210000 | 2022-08-05 11:37AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 65,753 | 50.00% |
| QQQ220826P00210000 | 2022-08-09 9:36AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 134 | 50.00% |
| QQQ220902P00210000 | 2022-07-28 2:05PM EDT | 2022-09-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ220909P00210000 | 2022-08-02 2:12PM EDT | 2022-09-09 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 25.00% |
| QQQ220916P00210000 | 2022-08-09 12:15PM EDT | 2022-09-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 12,845 | 25.00% |
| QQQ220923P00210000 | 2022-08-09 3:59PM EDT | 2022-09-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| QQQ220930P00210000 | 2022-08-09 9:30AM EDT | 2022-09-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 25.00% |
| QQQ221021P00210000 | 2022-08-09 1:47PM EDT | 2022-10-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 1,545 | 25.00% |
| QQQ221118P00210000 | 2022-08-09 2:56PM EDT | 2022-11-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 5,756 | 12.50% |
| QQQ221216P00210000 | 2022-08-09 3:37PM EDT | 2022-12-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 49 | 21,007 | 12.50% |
| QQQ221230P00210000 | 2022-08-08 1:26PM EDT | 2022-12-30 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 422 | 12.50% |
| QQQ230120P00210000 | 2022-08-09 3:59PM EDT | 2023-01-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 12 | 6,397 | 12.50% |
| QQQ230317P00210000 | 2022-08-09 1:11PM EDT | 2023-03-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11,402 | 12.50% |
| QQQ230331P00210000 | 2022-08-08 10:02AM EDT | 2023-03-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| QQQ230616P00210000 | 2022-08-09 3:20PM EDT | 2023-06-16 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4,901 | 6.25% |
| QQQ230630P00210000 | 2022-08-09 3:20PM EDT | 2023-06-30 | 4.96 | 0.00 | 0.00 | 0.00 | - | 3 | 2,602 | 6.25% |
| QQQ231215P00210000 | 2022-08-09 10:12AM EDT | 2023-12-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,323 | 6.25% |
| QQQ240119P00210000 | 2022-08-08 3:42PM EDT | 2024-01-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,254 | 6.25% |
| QQQ240621P00210000 | 2022-08-08 11:21AM EDT | 2024-06-21 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
© 2022 Yahoo. All rights reserved.
