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
23,113.23 -270.97 (-1.16%) CMC Crypto 200
537.66 -19.69 (-3.53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819C00215000 | 2022-07-05 11:41AM EDT | 2022-08-19 | 66.35 | 109.21 | 109.57 | 0.00 | - | 1 | 4 | 224.34% |
| QQQ220902C00215000 | 2022-08-05 9:48AM EDT | 2022-09-02 | 105.30 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ220916C00215000 | 2022-07-05 12:21PM EDT | 2022-09-16 | 69.56 | 109.67 | 110.17 | 0.00 | - | 1 | 34 | 117.82% |
| QQQ220930C00215000 | 2022-07-13 10:48AM EDT | 2022-09-30 | 74.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221021C00215000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 71.33 | 101.06 | 102.24 | 0.00 | - | 2 | 2 | 37.60% |
| QQQ221118C00215000 | 2022-07-27 10:35AM EDT | 2022-11-18 | 89.18 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ221216C00215000 | 2022-08-09 3:18PM EDT | 2022-12-16 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ221230C00215000 | 2022-08-04 10:01AM EDT | 2022-12-30 | 112.07 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ230120C00215000 | 2022-07-19 2:43PM EDT | 2023-01-20 | 88.86 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ230317C00215000 | 2022-08-03 10:28AM EDT | 2023-03-17 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ230616C00215000 | 2022-08-08 1:29PM EDT | 2023-06-16 | 116.39 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| QQQ230915C00215000 | 2022-08-03 10:31AM EDT | 2023-09-15 | 115.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 2023-12-15 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 42.01% |
| QQQ240119C00215000 | 2022-08-03 2:26PM EDT | 2024-01-19 | 123.64 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ240621C00215000 | 2022-07-22 1:03PM EDT | 2024-06-21 | 107.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00215000 | 2022-07-29 4:01PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 50.00% |
| QQQ220812P00215000 | 2022-07-26 1:49PM EDT | 2022-08-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| QQQ220815P00215000 | 2022-07-29 10:46AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| QQQ220817P00215000 | 2022-07-20 9:58AM EDT | 2022-08-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| QQQ220819P00215000 | 2022-08-09 2:44PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,792 | 50.00% |
| QQQ220822P00215000 | 2022-08-08 9:30AM EDT | 2022-08-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 50.00% |
| QQQ220826P00215000 | 2022-08-05 3:09PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| QQQ220909P00215000 | 2022-08-02 3:47PM EDT | 2022-09-09 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| QQQ220916P00215000 | 2022-08-09 3:34PM EDT | 2022-09-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 113 | 15,222 | 25.00% |
| QQQ220930P00215000 | 2022-08-09 2:50PM EDT | 2022-09-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 111 | 1,467 | 25.00% |
| QQQ221021P00215000 | 2022-08-09 3:57PM EDT | 2022-10-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 102 | 1,799 | 12.50% |
| QQQ221118P00215000 | 2022-08-09 3:25PM EDT | 2022-11-18 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 5,727 | 12.50% |
| QQQ221216P00215000 | 2022-08-09 12:34PM EDT | 2022-12-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15 | 10,662 | 12.50% |
| QQQ221230P00215000 | 2022-08-08 1:25PM EDT | 2022-12-30 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 12.50% |
| QQQ230120P00215000 | 2022-08-09 12:40PM EDT | 2023-01-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,815 | 12.50% |
| QQQ230317P00215000 | 2022-08-09 11:00AM EDT | 2023-03-17 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4 | 1,062 | 12.50% |
| QQQ230331P00215000 | 2022-08-03 3:31PM EDT | 2023-03-31 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| QQQ230616P00215000 | 2022-08-04 3:57PM EDT | 2023-06-16 | 4.84 | 0.00 | 0.00 | 0.00 | - | 7 | 5,774 | 6.25% |
| QQQ230630P00215000 | 2022-08-02 12:52PM EDT | 2023-06-30 | 5.40 | 0.00 | 0.00 | 0.00 | - | 76 | 1,956 | 6.25% |
| QQQ231215P00215000 | 2022-08-09 10:54AM EDT | 2023-12-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,260 | 6.25% |
| QQQ240119P00215000 | 2022-08-08 11:48AM EDT | 2024-01-19 | 8.17 | 0.00 | 0.00 | 0.00 | - | 3 | 2,518 | 6.25% |
| QQQ240621P00215000 | 2022-08-04 12:07PM EDT | 2024-06-21 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
© 2022 Yahoo. All rights reserved.
