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
24,716.12 +817.13 (+3.42%) CMC Crypto 200
584.58 +53.36 (+10.05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:272.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00272000 | 2022-07-26 11:00AM EDT | 2022-08-12 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ220815C00272000 | 2022-08-05 12:59PM EDT | 2022-08-15 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ220817C00272000 | 2022-08-08 11:58AM EDT | 2022-08-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| QQQ220819C00272000 | 2022-08-10 12:02PM EDT | 2022-08-19 | 53.63 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 0.00% |
| QQQ220822C00272000 | 2022-08-10 1:36PM EDT | 2022-08-22 | 53.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ220824C00272000 | 2022-08-09 11:06AM EDT | 2022-08-24 | 44.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ220826C00272000 | 2022-07-29 10:02AM EDT | 2022-08-26 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| QQQ220829C00272000 | 2022-08-08 10:21AM EDT | 2022-08-29 | 53.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220902C00272000 | 2022-07-26 10:06AM EDT | 2022-09-02 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| QQQ220916C00272000 | 2022-07-26 11:50AM EDT | 2022-09-16 | 29.27 | 0.00 | 0.00 | 0.00 | - | 28 | 228 | 0.00% |
| QQQ220930C00272000 | 2022-07-26 11:50AM EDT | 2022-09-30 | 30.45 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| QQQ221230C00272000 | 2022-07-29 12:56PM EDT | 2022-12-30 | 52.02 | 0.00 | 0.00 | 0.00 | - | 39 | 22 | 0.00% |
| QQQ230331C00272000 | 2022-08-01 2:28PM EDT | 2023-03-31 | 59.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00272000 | 2022-08-10 12:03PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,634 | 50.00% |
| QQQ220815P00272000 | 2022-08-09 11:09AM EDT | 2022-08-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 500 | 25.00% |
| QQQ220817P00272000 | 2022-08-09 1:56PM EDT | 2022-08-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 206 | 25.00% |
| QQQ220819P00272000 | 2022-08-10 3:00PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 3,964 | 25.00% |
| QQQ220822P00272000 | 2022-08-10 12:16PM EDT | 2022-08-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 296 | 25.00% |
| QQQ220824P00272000 | 2022-08-10 3:07PM EDT | 2022-08-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 25.00% |
| QQQ220826P00272000 | 2022-08-08 3:13PM EDT | 2022-08-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| QQQ220829P00272000 | 2022-08-10 12:29PM EDT | 2022-08-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 161 | 12.50% |
| QQQ220902P00272000 | 2022-08-10 3:47PM EDT | 2022-09-02 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 12.50% |
| QQQ220916P00272000 | 2022-08-10 3:46PM EDT | 2022-09-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 67 | 1,456 | 12.50% |
| QQQ220930P00272000 | 2022-08-10 3:11PM EDT | 2022-09-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| QQQ221021P00272000 | 2022-08-10 12:52PM EDT | 2022-10-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 214 | 845 | 6.25% |
| QQQ221230P00272000 | 2022-08-09 12:45PM EDT | 2022-12-30 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 6.25% |
© 2022 Yahoo. All rights reserved.
