Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,258.67 -10.60 (-0.32%) Nikkei
28,871.78 +324.80 (+1.14%) Hang Seng
20,033.20 -142.42 (-0.71%) FTSE 100
7,508.59 +7.70 (+0.10%) BTC-USD
24,057.73 -891.46 (-3.57%) CMC Crypto 200
571.76 +0.47 (+0.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00270000 | 2022-07-28 9:32AM EDT | 2022-08-15 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220817C00270000 | 2022-07-27 9:51AM EDT | 2022-08-17 | 32.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220819C00270000 | 2022-08-12 3:43PM EDT | 2022-08-19 | 60.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ220822C00270000 | 2022-08-11 1:33PM EDT | 2022-08-22 | 56.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220824C00270000 | 2022-08-12 9:38AM EDT | 2022-08-24 | 55.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220826C00270000 | 2022-08-11 3:55PM EDT | 2022-08-26 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220831C00270000 | 2022-07-28 11:21AM EDT | 2022-08-31 | 38.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220902C00270000 | 2022-07-27 2:35PM EDT | 2022-09-02 | 36.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220912C00270000 | 2022-08-05 2:22PM EDT | 2022-09-12 | 52.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220916C00270000 | 2022-08-11 12:24PM EDT | 2022-09-16 | 56.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220923C00270000 | 2022-08-11 3:55PM EDT | 2022-09-23 | 55.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220930C00270000 | 2022-08-11 11:16AM EDT | 2022-09-30 | 58.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221021C00270000 | 2022-08-11 1:09PM EDT | 2022-10-21 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221118C00270000 | 2022-08-10 10:04AM EDT | 2022-11-18 | 59.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ221216C00270000 | 2022-08-11 10:21AM EDT | 2022-12-16 | 66.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221230C00270000 | 2022-08-12 3:06PM EDT | 2022-12-30 | 66.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230120C00270000 | 2022-08-12 11:57AM EDT | 2023-01-20 | 66.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230317C00270000 | 2022-08-10 10:34AM EDT | 2023-03-17 | 66.97 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| QQQ230331C00270000 | 2022-08-03 12:26PM EDT | 2023-03-31 | 66.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ230616C00270000 | 2022-08-09 11:24AM EDT | 2023-06-16 | 67.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ230630C00270000 | 2022-08-11 10:30AM EDT | 2023-06-30 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00270000 | 2022-08-08 11:58AM EDT | 2023-12-15 | 80.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00270000 | 2022-08-11 11:13AM EDT | 2024-01-19 | 84.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240621C00270000 | 2022-08-12 4:09PM EDT | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00270000 | 2022-08-09 3:54PM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ220817P00270000 | 2022-08-10 9:53AM EDT | 2022-08-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| QQQ220819P00270000 | 2022-08-12 3:27PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 25.00% |
| QQQ220822P00270000 | 2022-08-12 11:44AM EDT | 2022-08-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QQQ220824P00270000 | 2022-08-12 3:59PM EDT | 2022-08-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ220826P00270000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| QQQ220829P00270000 | 2022-08-12 11:22AM EDT | 2022-08-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| QQQ220831P00270000 | 2022-08-12 12:00PM EDT | 2022-08-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| QQQ220902P00270000 | 2022-08-12 3:52PM EDT | 2022-09-02 | 0.15 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| QQQ220906P00270000 | 2022-08-11 4:00PM EDT | 2022-09-06 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ220907P00270000 | 2022-08-12 2:44PM EDT | 2022-09-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| QQQ220909P00270000 | 2022-08-12 12:56PM EDT | 2022-09-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ220912P00270000 | 2022-08-12 3:46PM EDT | 2022-09-12 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QQQ220914P00270000 | 2022-08-12 3:55PM EDT | 2022-09-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ220916P00270000 | 2022-08-12 4:14PM EDT | 2022-09-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,638 | 0 | 12.50% |
| QQQ220923P00270000 | 2022-08-12 4:08PM EDT | 2022-09-23 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ220930P00270000 | 2022-08-12 3:58PM EDT | 2022-09-30 | 1.07 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| QQQ221021P00270000 | 2022-08-12 4:09PM EDT | 2022-10-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| QQQ221118P00270000 | 2022-08-12 3:57PM EDT | 2022-11-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ221216P00270000 | 2022-08-12 4:08PM EDT | 2022-12-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| QQQ221230P00270000 | 2022-08-12 4:04PM EDT | 2022-12-30 | 5.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ230120P00270000 | 2022-08-12 4:12PM EDT | 2023-01-20 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 6.25% |
| QQQ230317P00270000 | 2022-08-12 3:48PM EDT | 2023-03-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| QQQ230331P00270000 | 2022-08-12 2:18PM EDT | 2023-03-31 | 9.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ230616P00270000 | 2022-08-12 4:00PM EDT | 2023-06-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ230630P00270000 | 2022-08-12 3:59PM EDT | 2023-06-30 | 11.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ230915P00270000 | 2022-08-12 3:26PM EDT | 2023-09-15 | 13.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ231215P00270000 | 2022-08-12 10:50AM EDT | 2023-12-15 | 17.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240119P00270000 | 2022-08-12 3:13PM EDT | 2024-01-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2,256 | 0 | 3.13% |
| QQQ240621P00270000 | 2022-08-12 12:01PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
