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:230.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00230000 | 2022-08-02 2:26PM EDT | 2022-08-12 | 85.53 | 0.00 | 0.00 | 0.00 | - | - | 274 | 0.00% |
| QQQ220817C00230000 | 2022-07-12 10:44AM EDT | 2022-08-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220819C00230000 | 2022-08-04 11:09AM EDT | 2022-08-19 | 92.51 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 0.00% |
| QQQ220826C00230000 | 2022-08-02 2:26PM EDT | 2022-08-26 | 85.81 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| QQQ220831C00230000 | 2022-08-04 2:54PM EDT | 2022-08-31 | 94.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220902C00230000 | 2022-08-04 10:46AM EDT | 2022-09-02 | 91.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ220916C00230000 | 2022-08-10 2:46PM EDT | 2022-09-16 | 95.65 | 0.00 | 0.00 | 0.00 | - | 46 | 276 | 0.00% |
| QQQ220930C00230000 | 2022-07-27 10:30AM EDT | 2022-09-30 | 73.38 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 0.00% |
| QQQ221021C00230000 | 2022-07-21 3:58PM EDT | 2022-10-21 | 79.69 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| QQQ221118C00230000 | 2022-08-10 9:50AM EDT | 2022-11-18 | 96.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ221216C00230000 | 2022-08-05 10:02AM EDT | 2022-12-16 | 95.18 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| QQQ221230C00230000 | 2022-08-10 3:01PM EDT | 2022-12-30 | 98.53 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| QQQ230120C00230000 | 2022-08-08 12:18PM EDT | 2023-01-20 | 95.42 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ230317C00230000 | 2022-08-10 11:15AM EDT | 2023-03-17 | 102.13 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| QQQ230331C00230000 | 2022-08-03 2:20PM EDT | 2023-03-31 | 101.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ230616C00230000 | 2022-08-08 1:29PM EDT | 2023-06-16 | 103.39 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| QQQ231215C00230000 | 2022-07-12 9:40AM EDT | 2023-12-15 | 83.56 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| QQQ240119C00230000 | 2022-08-02 1:50PM EDT | 2024-01-19 | 103.27 | 0.00 | 0.00 | 0.00 | - | 20 | 129 | 0.00% |
| QQQ240621C00230000 | 2022-08-10 3:43PM EDT | 2024-06-21 | 118.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00230000 | 2022-07-29 2:32PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 142 | 50.00% |
| QQQ220815P00230000 | 2022-07-29 2:06PM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| QQQ220817P00230000 | 2022-07-29 4:14PM EDT | 2022-08-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 1,373 | 50.00% |
| QQQ220819P00230000 | 2022-08-10 2:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 41,165 | 50.00% |
| QQQ220824P00230000 | 2022-08-04 1:02PM EDT | 2022-08-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| QQQ220826P00230000 | 2022-08-10 9:30AM EDT | 2022-08-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 25.00% |
| QQQ220831P00230000 | 2022-08-08 10:46AM EDT | 2022-08-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| QQQ220902P00230000 | 2022-08-10 1:51PM EDT | 2022-09-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| QQQ220909P00230000 | 2022-08-05 12:02PM EDT | 2022-09-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| QQQ220916P00230000 | 2022-08-10 3:53PM EDT | 2022-09-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 34,801 | 25.00% |
| QQQ220923P00230000 | 2022-08-05 11:45AM EDT | 2022-09-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 25.00% |
| QQQ220930P00230000 | 2022-08-10 3:14PM EDT | 2022-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 151 | 958 | 25.00% |
| QQQ221021P00230000 | 2022-08-10 3:48PM EDT | 2022-10-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 94 | 2,422 | 12.50% |
| QQQ221118P00230000 | 2022-08-10 4:06PM EDT | 2022-11-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 51 | 5,371 | 12.50% |
| QQQ221216P00230000 | 2022-08-10 11:43AM EDT | 2022-12-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 280 | 5,835 | 12.50% |
| QQQ221230P00230000 | 2022-08-10 10:22AM EDT | 2022-12-30 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,643 | 12.50% |
| QQQ230120P00230000 | 2022-08-10 3:37PM EDT | 2023-01-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 18,591 | 12.50% |
| QQQ230317P00230000 | 2022-08-10 3:40PM EDT | 2023-03-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,226 | 6.25% |
| QQQ230331P00230000 | 2022-08-10 4:00PM EDT | 2023-03-31 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 6.25% |
| QQQ230616P00230000 | 2022-08-10 11:01AM EDT | 2023-06-16 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,740 | 6.25% |
| QQQ230630P00230000 | 2022-08-09 11:28AM EDT | 2023-06-30 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 6.25% |
| QQQ230915P00230000 | 2022-08-10 11:57AM EDT | 2023-09-15 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| QQQ231215P00230000 | 2022-08-10 3:19PM EDT | 2023-12-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 11,180 | 6.25% |
| QQQ240119P00230000 | 2022-08-10 1:55PM EDT | 2024-01-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,796 | 6.25% |
| QQQ240621P00230000 | 2022-08-10 2:03PM EDT | 2024-06-21 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
© 2022 Yahoo. All rights reserved.
