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
24,582.00 +1,471.24 (+6.37%) CMC Crypto 200
578.81 +47.59 (+8.96%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:274.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00274000 | 2022-07-26 10:55AM EDT | 2022-08-12 | 24.02 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.00% |
| QQQ220815C00274000 | 2022-07-19 12:23PM EDT | 2022-08-15 | 25.33 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| QQQ220817C00274000 | 2022-08-08 3:29PM EDT | 2022-08-17 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| QQQ220819C00274000 | 2022-08-10 1:30PM EDT | 2022-08-19 | 50.98 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 0.00% |
| QQQ220822C00274000 | 2022-08-10 1:38PM EDT | 2022-08-22 | 51.09 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| QQQ220824C00274000 | 2022-08-10 3:52PM EDT | 2022-08-24 | 52.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ220826C00274000 | 2022-07-26 4:14PM EDT | 2022-08-26 | 25.56 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| QQQ220829C00274000 | 2022-07-26 1:32PM EDT | 2022-08-29 | 25.31 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| QQQ220902C00274000 | 2022-08-10 2:43PM EDT | 2022-09-02 | 52.01 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| QQQ220916C00274000 | 2022-07-26 2:18PM EDT | 2022-09-16 | 27.27 | 0.00 | 0.00 | 0.00 | - | 77 | 376 | 0.00% |
| QQQ220930C00274000 | 2022-08-08 10:56AM EDT | 2022-09-30 | 52.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ221021C00274000 | 2022-08-08 10:25AM EDT | 2022-10-21 | 55.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ221230C00274000 | 2022-08-09 3:48PM EDT | 2022-12-30 | 53.41 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| QQQ230331C00274000 | 2022-08-03 10:45AM EDT | 2023-03-31 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00274000 | 2022-08-05 12:54PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 927 | 50.00% |
| QQQ220815P00274000 | 2022-08-08 12:15PM EDT | 2022-08-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 438 | 25.00% |
| QQQ220817P00274000 | 2022-08-09 9:45AM EDT | 2022-08-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 25.00% |
| QQQ220819P00274000 | 2022-08-10 3:24PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 25,042 | 25.00% |
| QQQ220822P00274000 | 2022-08-10 2:36PM EDT | 2022-08-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 25.00% |
| QQQ220824P00274000 | 2022-08-10 2:25PM EDT | 2022-08-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 25.00% |
| QQQ220826P00274000 | 2022-08-10 10:36AM EDT | 2022-08-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| QQQ220829P00274000 | 2022-08-10 1:31PM EDT | 2022-08-29 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 12.50% |
| QQQ220902P00274000 | 2022-08-10 3:56PM EDT | 2022-09-02 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 12.50% |
| QQQ220916P00274000 | 2022-08-10 1:27PM EDT | 2022-09-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 40 | 1,306 | 12.50% |
| QQQ220930P00274000 | 2022-08-10 2:00PM EDT | 2022-09-30 | 1.61 | 0.00 | 0.00 | 0.00 | - | 114 | 146 | 12.50% |
| QQQ221021P00274000 | 2022-08-10 3:37PM EDT | 2022-10-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 28 | 290 | 6.25% |
| QQQ221230P00274000 | 2022-08-03 11:13AM EDT | 2022-12-30 | 7.79 | 0.00 | 0.00 | 0.00 | - | 65 | 79 | 6.25% |
| QQQ230630P00274000 | 2022-07-28 2:09PM EDT | 2023-06-30 | 17.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
© 2022 Yahoo. All rights reserved.
