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
23,159.41 -109.66 (-0.47%) CMC Crypto 200
539.82 -17.53 (-3.15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:268.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00268000 | 2022-08-05 10:33AM EDT | 2022-08-10 | 54.55 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| QQQ220812C00268000 | 2022-08-04 12:02PM EDT | 2022-08-12 | 55.12 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ220817C00268000 | 2022-08-08 11:27AM EDT | 2022-08-17 | 55.52 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| QQQ220819C00268000 | 2022-08-08 11:32AM EDT | 2022-08-19 | 55.57 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
| QQQ220824C00268000 | 2022-08-08 11:32AM EDT | 2022-08-24 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ220826C00268000 | 2022-07-19 2:31PM EDT | 2022-08-26 | 33.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ220916C00268000 | 2022-08-09 10:29AM EDT | 2022-09-16 | 50.57 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 0.00% |
| QQQ220930C00268000 | 2022-07-20 10:20AM EDT | 2022-09-30 | 38.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ221021C00268000 | 2022-08-01 12:50PM EDT | 2022-10-21 | 52.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| QQQ221230C00268000 | 2022-07-13 2:08PM EDT | 2022-12-30 | 36.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230331C00268000 | 2022-08-01 2:35PM EDT | 2023-03-31 | 62.37 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| QQQ230630C00268000 | 2022-07-22 1:23PM EDT | 2023-06-30 | 56.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00268000 | 2022-08-05 3:37PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 420 | 50.00% |
| QQQ220812P00268000 | 2022-08-09 11:01AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 386 | 50.00% |
| QQQ220815P00268000 | 2022-08-08 2:49PM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 25.00% |
| QQQ220817P00268000 | 2022-08-09 9:33AM EDT | 2022-08-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 25.00% |
| QQQ220819P00268000 | 2022-08-09 1:18PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 7,694 | 25.00% |
| QQQ220822P00268000 | 2022-08-05 3:29PM EDT | 2022-08-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| QQQ220824P00268000 | 2022-08-08 11:07AM EDT | 2022-08-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 12.50% |
| QQQ220826P00268000 | 2022-08-09 1:36PM EDT | 2022-08-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| QQQ220829P00268000 | 2022-08-05 10:41AM EDT | 2022-08-29 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| QQQ220902P00268000 | 2022-08-09 11:26AM EDT | 2022-09-02 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 12.50% |
| QQQ220916P00268000 | 2022-08-09 12:33PM EDT | 2022-09-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 211 | 2,232 | 12.50% |
| QQQ220930P00268000 | 2022-08-09 12:38PM EDT | 2022-09-30 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| QQQ221021P00268000 | 2022-08-09 2:06PM EDT | 2022-10-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 331 | 6.25% |
| QQQ221230P00268000 | 2022-08-09 12:52PM EDT | 2022-12-30 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| QQQ230331P00268000 | 2022-08-09 1:01PM EDT | 2023-03-31 | 11.26 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
