Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,210.24 +87.77 (+2.13%) Dow
33,309.51 +535.11 (+1.63%) Nasdaq
12,854.80 +360.88 (+2.89%) BTC-USD
24,721.53 +1,062.80 (+4.49%) CMC Crypto 200
584.05 +52.83 (+9.94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00220000 | 2022-07-22 9:56AM EDT | 2022-08-15 | 86.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220819C00220000 | 2022-08-09 9:33AM EDT | 2022-08-19 | 97.60 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| QQQ220826C00220000 | 2022-08-02 2:23PM EDT | 2022-08-26 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220916C00220000 | 2022-07-25 10:35AM EDT | 2022-09-16 | 80.87 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ220930C00220000 | 2022-07-05 4:07PM EDT | 2022-09-30 | 69.89 | 104.77 | 105.35 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221021C00220000 | 2022-08-10 10:11AM EDT | 2022-10-21 | 104.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221118C00220000 | 2022-08-10 10:11AM EDT | 2022-11-18 | 105.78 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ221216C00220000 | 2022-08-02 1:28PM EDT | 2022-12-16 | 99.81 | 0.00 | 0.00 | 0.00 | - | 7 | 774 | 0.00% |
| QQQ221230C00220000 | 2022-08-10 9:45AM EDT | 2022-12-30 | 107.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ230120C00220000 | 2022-08-08 11:17AM EDT | 2023-01-20 | 107.55 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.00% |
| QQQ230317C00220000 | 2022-07-14 3:33PM EDT | 2023-03-17 | 78.34 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ230616C00220000 | 2022-08-03 11:53AM EDT | 2023-06-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| QQQ230630C00220000 | 2022-07-22 2:18PM EDT | 2023-06-30 | 93.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215C00220000 | 2022-08-10 3:54PM EDT | 2023-12-15 | 121.59 | 0.00 | 0.00 | 0.00 | - | 7 | 6,107 | 0.00% |
| QQQ240119C00220000 | 2022-08-09 10:38AM EDT | 2024-01-19 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 0.00% |
| QQQ240621C00220000 | 2022-07-29 3:28PM EDT | 2024-06-21 | 116.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00220000 | 2022-07-29 9:30AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| QQQ220815P00220000 | 2022-08-02 2:04PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 50.00% |
| QQQ220817P00220000 | 2022-07-28 11:52AM EDT | 2022-08-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 50.00% |
| QQQ220819P00220000 | 2022-08-10 3:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 19,432 | 50.00% |
| QQQ220822P00220000 | 2022-07-21 11:49AM EDT | 2022-08-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| QQQ220826P00220000 | 2022-08-09 10:49AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| QQQ220829P00220000 | 2022-07-27 12:10PM EDT | 2022-08-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| QQQ220902P00220000 | 2022-08-10 11:34AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 25.00% |
| QQQ220909P00220000 | 2022-08-10 10:08AM EDT | 2022-09-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| QQQ220916P00220000 | 2022-08-10 3:57PM EDT | 2022-09-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 16,673 | 25.00% |
| QQQ220923P00220000 | 2022-08-09 11:24AM EDT | 2022-09-23 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| QQQ220930P00220000 | 2022-08-10 9:35AM EDT | 2022-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3,314 | 25.00% |
| QQQ221021P00220000 | 2022-08-10 2:12PM EDT | 2022-10-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 7,075 | 12.50% |
| QQQ221118P00220000 | 2022-08-10 12:42PM EDT | 2022-11-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 2,997 | 12.50% |
| QQQ221216P00220000 | 2022-08-10 3:57PM EDT | 2022-12-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 297 | 12,592 | 12.50% |
| QQQ221230P00220000 | 2022-08-08 3:45PM EDT | 2022-12-30 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| QQQ230120P00220000 | 2022-08-10 3:45PM EDT | 2023-01-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 237 | 3,205 | 12.50% |
| QQQ230317P00220000 | 2022-08-10 1:47PM EDT | 2023-03-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 752 | 12.50% |
| QQQ230331P00220000 | 2022-08-10 1:12PM EDT | 2023-03-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 12.50% |
| QQQ230616P00220000 | 2022-08-10 2:38PM EDT | 2023-06-16 | 5.03 | 0.00 | 0.00 | 0.00 | - | 3 | 12,619 | 6.25% |
| QQQ230630P00220000 | 2022-08-10 12:18PM EDT | 2023-06-30 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,053 | 6.25% |
| QQQ230915P00220000 | 2022-08-08 1:10PM EDT | 2023-09-15 | 7.17 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 6.25% |
| QQQ231215P00220000 | 2022-08-09 9:56AM EDT | 2023-12-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,779 | 6.25% |
| QQQ240119P00220000 | 2022-08-10 2:00PM EDT | 2024-01-19 | 8.55 | 0.00 | 0.00 | 0.00 | - | 15 | 593 | 6.25% |
| QQQ240621P00220000 | 2022-07-29 3:19PM EDT | 2024-06-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
© 2022 Yahoo. All rights reserved.
