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
24,599.04 +1,454.18 (+6.28%) CMC Crypto 200
580.19 +48.97 (+9.22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00275000 | 2022-08-10 11:38AM EDT | 2022-08-12 | 49.89 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| QQQ220815C00275000 | 2022-08-05 11:10AM EDT | 2022-08-15 | 46.15 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| QQQ220817C00275000 | 2022-08-05 10:25AM EDT | 2022-08-17 | 48.54 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| QQQ220819C00275000 | 2022-08-10 12:05PM EDT | 2022-08-19 | 50.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2,030 | 0.00% |
| QQQ220822C00275000 | 2022-08-01 12:23PM EDT | 2022-08-22 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| QQQ220824C00275000 | 2022-07-26 9:35AM EDT | 2022-08-24 | 25.85 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| QQQ220826C00275000 | 2022-08-10 1:36PM EDT | 2022-08-26 | 50.33 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| QQQ220829C00275000 | 2022-08-09 10:01AM EDT | 2022-08-29 | 41.89 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ220831C00275000 | 2022-08-08 2:30PM EDT | 2022-08-31 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ220902C00275000 | 2022-08-09 11:12AM EDT | 2022-09-02 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| QQQ220906C00275000 | 2022-08-02 2:48PM EDT | 2022-09-06 | 42.26 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| QQQ220907C00275000 | 2022-08-02 11:25AM EDT | 2022-09-07 | 42.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220909C00275000 | 2022-08-09 11:12AM EDT | 2022-09-09 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ220916C00275000 | 2022-08-10 11:53AM EDT | 2022-09-16 | 51.89 | 0.00 | 0.00 | 0.00 | - | 7 | 2,916 | 0.00% |
| QQQ220923C00275000 | 2022-08-09 10:02AM EDT | 2022-09-23 | 44.24 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| QQQ220930C00275000 | 2022-08-10 3:50PM EDT | 2022-09-30 | 52.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,090 | 0.00% |
| QQQ221021C00275000 | 2022-08-10 4:02PM EDT | 2022-10-21 | 54.30 | 0.00 | 0.00 | 0.00 | - | 13 | 449 | 0.00% |
| QQQ221118C00275000 | 2022-08-10 10:41AM EDT | 2022-11-18 | 54.99 | 0.00 | 0.00 | 0.00 | - | 21 | 1,353 | 0.00% |
| QQQ221216C00275000 | 2022-08-10 1:11PM EDT | 2022-12-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,348 | 0.00% |
| QQQ221230C00275000 | 2022-08-09 3:49PM EDT | 2022-12-30 | 52.69 | 0.00 | 0.00 | 0.00 | - | 16 | 132 | 0.00% |
| QQQ230120C00275000 | 2022-08-10 2:46PM EDT | 2023-01-20 | 60.31 | 0.00 | 0.00 | 0.00 | - | 15 | 1,932 | 0.00% |
| QQQ230317C00275000 | 2022-08-04 3:58PM EDT | 2023-03-17 | 63.79 | 0.00 | 0.00 | 0.00 | - | 9 | 286 | 0.00% |
| QQQ230331C00275000 | 2022-08-10 10:39AM EDT | 2023-03-31 | 63.68 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 0.00% |
| QQQ230616C00275000 | 2022-08-10 3:58PM EDT | 2023-06-16 | 70.41 | 0.00 | 0.00 | 0.00 | - | 10 | 903 | 0.00% |
| QQQ230630C00275000 | 2022-07-20 9:50AM EDT | 2023-06-30 | 51.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ230915C00275000 | 2022-08-09 11:24AM EDT | 2023-09-15 | 68.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ231215C00275000 | 2022-08-09 3:00PM EDT | 2023-12-15 | 72.73 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 0.00% |
| QQQ240119C00275000 | 2022-08-08 10:23AM EDT | 2024-01-19 | 80.13 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.00% |
| QQQ240621C00275000 | 2022-08-10 3:36PM EDT | 2024-06-21 | 86.17 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00275000 | 2022-08-10 11:37AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 611 | 50.00% |
| QQQ220815P00275000 | 2022-08-09 11:26AM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 363 | 25.00% |
| QQQ220817P00275000 | 2022-08-09 1:56PM EDT | 2022-08-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,132 | 25.00% |
| QQQ220819P00275000 | 2022-08-10 4:11PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,866 | 26,868 | 25.00% |
| QQQ220822P00275000 | 2022-08-10 9:56AM EDT | 2022-08-22 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 25.00% |
| QQQ220824P00275000 | 2022-08-10 3:43PM EDT | 2022-08-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 133 | 25.00% |
| QQQ220826P00275000 | 2022-08-10 4:11PM EDT | 2022-08-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 139 | 2,168 | 12.50% |
| QQQ220829P00275000 | 2022-08-10 9:42AM EDT | 2022-08-29 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 387 | 12.50% |
| QQQ220831P00275000 | 2022-08-10 3:47PM EDT | 2022-08-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 12.50% |
| QQQ220902P00275000 | 2022-08-10 3:56PM EDT | 2022-09-02 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 10,863 | 12.50% |
| QQQ220906P00275000 | 2022-08-10 2:17PM EDT | 2022-09-06 | 0.42 | 0.00 | 0.00 | 0.00 | - | 127 | 1,293 | 12.50% |
| QQQ220907P00275000 | 2022-08-10 2:41PM EDT | 2022-09-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 87 | 12.50% |
| QQQ220909P00275000 | 2022-08-10 3:38PM EDT | 2022-09-09 | 0.54 | 0.00 | 0.00 | 0.00 | - | 340 | 279 | 12.50% |
| QQQ220912P00275000 | 2022-08-10 11:14AM EDT | 2022-09-12 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| QQQ220916P00275000 | 2022-08-10 4:13PM EDT | 2022-09-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7,579 | 75,088 | 12.50% |
| QQQ220923P00275000 | 2022-08-10 4:05PM EDT | 2022-09-23 | 1.29 | 0.00 | 0.00 | 0.00 | - | 117 | 293 | 12.50% |
| QQQ220930P00275000 | 2022-08-10 3:40PM EDT | 2022-09-30 | 1.63 | 0.00 | 0.00 | 0.00 | - | 20,323 | 22,620 | 12.50% |
| QQQ221021P00275000 | 2022-08-10 3:25PM EDT | 2022-10-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 419 | 6,614 | 6.25% |
| QQQ221118P00275000 | 2022-08-10 3:51PM EDT | 2022-11-18 | 4.53 | 0.00 | 0.00 | 0.00 | - | 469 | 1,690 | 6.25% |
| QQQ221216P00275000 | 2022-08-10 4:12PM EDT | 2022-12-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 424 | 33,834 | 6.25% |
| QQQ221230P00275000 | 2022-08-10 2:08PM EDT | 2022-12-30 | 6.62 | 0.00 | 0.00 | 0.00 | - | 24 | 1,615 | 6.25% |
| QQQ230120P00275000 | 2022-08-10 4:00PM EDT | 2023-01-20 | 7.58 | 0.00 | 0.00 | 0.00 | - | 249 | 14,909 | 6.25% |
| QQQ230317P00275000 | 2022-08-10 12:13PM EDT | 2023-03-17 | 10.26 | 0.00 | 0.00 | 0.00 | - | 101 | 2,465 | 6.25% |
| QQQ230331P00275000 | 2022-08-10 3:59PM EDT | 2023-03-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 3.13% |
| QQQ230616P00275000 | 2022-08-10 3:31PM EDT | 2023-06-16 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 14,027 | 3.13% |
| QQQ230630P00275000 | 2022-08-05 10:18AM EDT | 2023-06-30 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 3.13% |
| QQQ230915P00275000 | 2022-08-10 11:11AM EDT | 2023-09-15 | 16.13 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| QQQ231215P00275000 | 2022-08-08 1:27PM EDT | 2023-12-15 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4,007 | 3.13% |
| QQQ240119P00275000 | 2022-08-10 9:30AM EDT | 2024-01-19 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 3.13% |
| QQQ240621P00275000 | 2022-08-03 3:45PM EDT | 2024-06-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2022 Yahoo. All rights reserved.
