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:245.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00245000 | 2022-08-02 2:26PM EDT | 2022-08-12 | 70.58 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ220819C00245000 | 2022-08-02 2:26PM EDT | 2022-08-19 | 70.72 | 0.00 | 0.00 | 0.00 | - | 25 | 97 | 0.00% |
| QQQ220826C00245000 | 2022-07-27 10:01AM EDT | 2022-08-26 | 57.04 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| QQQ220909C00245000 | 2022-08-04 11:40AM EDT | 2022-09-09 | 77.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ220916C00245000 | 2022-08-05 3:54PM EDT | 2022-09-16 | 77.38 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| QQQ220930C00245000 | 2022-07-20 1:50PM EDT | 2022-09-30 | 59.67 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| QQQ221021C00245000 | 2022-08-05 10:43AM EDT | 2022-10-21 | 79.41 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ221118C00245000 | 2022-07-14 9:38AM EDT | 2022-11-18 | 46.32 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| QQQ221216C00245000 | 2022-07-14 9:53AM EDT | 2022-12-16 | 49.08 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 0.00% |
| QQQ221230C00245000 | 2022-08-01 10:38AM EDT | 2022-12-30 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| QQQ230120C00245000 | 2022-08-08 1:29PM EDT | 2023-01-20 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 900 | 0.00% |
| QQQ230317C00245000 | 2022-07-22 3:01PM EDT | 2023-03-17 | 69.12 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ230331C00245000 | 2022-08-08 12:15PM EDT | 2023-03-31 | 86.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230616C00245000 | 2022-08-05 12:50PM EDT | 2023-06-16 | 90.68 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
| QQQ230630C00245000 | 2022-08-05 1:02PM EDT | 2023-06-30 | 90.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215C00245000 | 2022-08-08 10:38AM EDT | 2023-12-15 | 101.58 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ240119C00245000 | 2022-08-02 1:37PM EDT | 2024-01-19 | 93.66 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240621C00245000 | 2022-08-09 11:34AM EDT | 2024-06-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 70 | 64 | 0.00% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00245000 | 2022-08-02 3:55PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 319 | 50.00% |
| QQQ220812P00245000 | 2022-08-05 9:39AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,145 | 50.00% |
| QQQ220815P00245000 | 2022-08-04 2:31PM EDT | 2022-08-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 392 | 50.00% |
| QQQ220817P00245000 | 2022-08-09 3:22PM EDT | 2022-08-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 299 | 25.00% |
| QQQ220819P00245000 | 2022-08-09 2:56PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 8,494 | 25.00% |
| QQQ220822P00245000 | 2022-08-04 12:17PM EDT | 2022-08-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| QQQ220824P00245000 | 2022-08-08 11:11AM EDT | 2022-08-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| QQQ220826P00245000 | 2022-08-09 2:37PM EDT | 2022-08-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 833 | 25.00% |
| QQQ220829P00245000 | 2022-08-08 1:02PM EDT | 2022-08-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| QQQ220831P00245000 | 2022-08-04 11:15AM EDT | 2022-08-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| QQQ220902P00245000 | 2022-08-09 1:13PM EDT | 2022-09-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| QQQ220906P00245000 | 2022-08-08 3:02PM EDT | 2022-09-06 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| QQQ220907P00245000 | 2022-08-08 11:33AM EDT | 2022-09-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QQQ220909P00245000 | 2022-08-09 9:47AM EDT | 2022-09-09 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| QQQ220916P00245000 | 2022-08-09 3:34PM EDT | 2022-09-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 63 | 9,141 | 12.50% |
| QQQ220923P00245000 | 2022-08-09 10:30AM EDT | 2022-09-23 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ220930P00245000 | 2022-08-09 12:03PM EDT | 2022-09-30 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,181 | 2,925 | 12.50% |
| QQQ221021P00245000 | 2022-08-09 12:24PM EDT | 2022-10-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2,857 | 12.50% |
| QQQ221118P00245000 | 2022-08-09 3:45PM EDT | 2022-11-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 59 | 5,281 | 12.50% |
| QQQ221216P00245000 | 2022-08-09 1:25PM EDT | 2022-12-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12,372 | 6.25% |
| QQQ221230P00245000 | 2022-08-09 3:12PM EDT | 2022-12-30 | 4.11 | 0.00 | 0.00 | 0.00 | - | 179 | 3,094 | 6.25% |
| QQQ230120P00245000 | 2022-08-09 11:11AM EDT | 2023-01-20 | 4.88 | 0.00 | 0.00 | 0.00 | - | 227 | 7,848 | 6.25% |
| QQQ230317P00245000 | 2022-08-09 11:14AM EDT | 2023-03-17 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 18,007 | 6.25% |
| QQQ230331P00245000 | 2022-08-08 12:49PM EDT | 2023-03-31 | 6.59 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 6.25% |
| QQQ230616P00245000 | 2022-08-04 10:19AM EDT | 2023-06-16 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,885 | 6.25% |
| QQQ230630P00245000 | 2022-07-20 11:46AM EDT | 2023-06-30 | 11.80 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 6.25% |
| QQQ231215P00245000 | 2022-08-01 3:41PM EDT | 2023-12-15 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,032 | 6.25% |
| QQQ240119P00245000 | 2022-08-03 10:44AM EDT | 2024-01-19 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,002 | 3.13% |
| QQQ240621P00245000 | 2022-08-04 1:30PM EDT | 2024-06-21 | 15.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2022 Yahoo. All rights reserved.
