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
23,122.34 -166.66 (-0.72%) CMC Crypto 200
538.02 -19.33 (-3.47%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00280000 | 2022-08-09 3:58PM EDT | 2022-08-10 | 36.99 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| QQQ220812C00280000 | 2022-08-08 11:04AM EDT | 2022-08-12 | 44.66 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| QQQ220815C00280000 | 2022-08-08 10:19AM EDT | 2022-08-15 | 45.29 | 0.00 | 0.00 | 0.00 | - | 16 | 215 | 0.00% |
| QQQ220817C00280000 | 2022-08-08 11:12AM EDT | 2022-08-17 | 44.54 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| QQQ220819C00280000 | 2022-08-09 3:57PM EDT | 2022-08-19 | 37.21 | 0.00 | 0.00 | 0.00 | - | 19 | 28,311 | 0.00% |
| QQQ220822C00280000 | 2022-08-08 3:43PM EDT | 2022-08-22 | 41.10 | 0.00 | 0.00 | 0.00 | - | 9 | 266 | 0.00% |
| QQQ220824C00280000 | 2022-07-28 11:28AM EDT | 2022-08-24 | 30.08 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 0.00% |
| QQQ220826C00280000 | 2022-08-09 10:02AM EDT | 2022-08-26 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 0.00% |
| QQQ220829C00280000 | 2022-08-05 11:36AM EDT | 2022-08-29 | 40.32 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.00% |
| QQQ220831C00280000 | 2022-07-27 9:31AM EDT | 2022-08-31 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ220902C00280000 | 2022-08-08 11:39AM EDT | 2022-09-02 | 43.78 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ220906C00280000 | 2022-08-03 3:59PM EDT | 2022-09-06 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220909C00280000 | 2022-08-04 12:54PM EDT | 2022-09-09 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| QQQ220912C00280000 | 2022-08-05 2:22PM EDT | 2022-09-12 | 42.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220916C00280000 | 2022-08-09 4:12PM EDT | 2022-09-16 | 40.21 | 0.00 | 0.00 | 0.00 | - | 49 | 11,877 | 0.00% |
| QQQ220923C00280000 | 2022-08-09 10:04AM EDT | 2022-09-23 | 39.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ220930C00280000 | 2022-08-09 10:05AM EDT | 2022-09-30 | 40.58 | 0.00 | 0.00 | 0.00 | - | 40 | 1,137 | 0.00% |
| QQQ221021C00280000 | 2022-08-09 4:04PM EDT | 2022-10-21 | 43.16 | 0.00 | 0.00 | 0.00 | - | 15 | 1,397 | 0.00% |
| QQQ221118C00280000 | 2022-08-08 10:40AM EDT | 2022-11-18 | 52.29 | 0.00 | 0.00 | 0.00 | - | 49 | 1,663 | 0.00% |
| QQQ221216C00280000 | 2022-08-09 3:49PM EDT | 2022-12-16 | 48.07 | 0.00 | 0.00 | 0.00 | - | 55 | 7,427 | 0.00% |
| QQQ221230C00280000 | 2022-08-08 11:42AM EDT | 2022-12-30 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| QQQ230120C00280000 | 2022-08-09 3:28PM EDT | 2023-01-20 | 50.55 | 0.00 | 0.00 | 0.00 | - | 14 | 5,952 | 0.00% |
| QQQ230317C00280000 | 2022-08-08 10:49AM EDT | 2023-03-17 | 59.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3,939 | 0.00% |
| QQQ230331C00280000 | 2022-08-08 3:49PM EDT | 2023-03-31 | 57.82 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ230616C00280000 | 2022-08-09 1:57PM EDT | 2023-06-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,873 | 0.00% |
| QQQ230630C00280000 | 2022-08-01 1:01PM EDT | 2023-06-30 | 58.86 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ231215C00280000 | 2022-08-08 3:05PM EDT | 2023-12-15 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| QQQ240119C00280000 | 2022-08-09 10:58AM EDT | 2024-01-19 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| QQQ240621C00280000 | 2022-08-05 12:44PM EDT | 2024-06-21 | 78.65 | 0.00 | 0.00 | 0.00 | - | 21 | 106 | 0.00% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00280000 | 2022-08-09 9:37AM EDT | 2022-08-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,726 | 50.00% |
| QQQ220812P00280000 | 2022-08-09 3:31PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 424 | 5,157 | 25.00% |
| QQQ220815P00280000 | 2022-08-09 12:07PM EDT | 2022-08-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 530 | 25.00% |
| QQQ220817P00280000 | 2022-08-09 3:33PM EDT | 2022-08-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 760 | 12.50% |
| QQQ220819P00280000 | 2022-08-09 4:10PM EDT | 2022-08-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,837 | 100,411 | 12.50% |
| QQQ220822P00280000 | 2022-08-09 3:09PM EDT | 2022-08-22 | 0.23 | 0.00 | 0.00 | 0.00 | - | 121 | 985 | 12.50% |
| QQQ220824P00280000 | 2022-08-09 12:27PM EDT | 2022-08-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 722 | 12.50% |
| QQQ220826P00280000 | 2022-08-09 3:28PM EDT | 2022-08-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 725 | 5,385 | 12.50% |
| QQQ220829P00280000 | 2022-08-09 4:00PM EDT | 2022-08-29 | 0.62 | 0.00 | 0.00 | 0.00 | - | 54 | 174 | 12.50% |
| QQQ220831P00280000 | 2022-08-09 3:45PM EDT | 2022-08-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 572 | 6,135 | 12.50% |
| QQQ220902P00280000 | 2022-08-09 4:06PM EDT | 2022-09-02 | 0.97 | 0.00 | 0.00 | 0.00 | - | 306 | 10,879 | 12.50% |
| QQQ220906P00280000 | 2022-08-09 3:34PM EDT | 2022-09-06 | 1.08 | 0.00 | 0.00 | 0.00 | - | 48 | 205 | 12.50% |
| QQQ220907P00280000 | 2022-08-09 1:43PM EDT | 2022-09-07 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| QQQ220909P00280000 | 2022-08-09 4:00PM EDT | 2022-09-09 | 1.41 | 0.00 | 0.00 | 0.00 | - | 81 | 178 | 12.50% |
| QQQ220912P00280000 | 2022-08-09 3:23PM EDT | 2022-09-12 | 1.50 | 0.00 | 0.00 | 0.00 | - | 109 | 67 | 6.25% |
| QQQ220914P00280000 | 2022-08-09 4:10PM EDT | 2022-09-14 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916P00280000 | 2022-08-09 4:14PM EDT | 2022-09-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19,299 | 90,591 | 6.25% |
| QQQ220923P00280000 | 2022-08-09 3:50PM EDT | 2022-09-23 | 2.73 | 0.00 | 0.00 | 0.00 | - | 217 | 230 | 6.25% |
| QQQ220930P00280000 | 2022-08-09 4:12PM EDT | 2022-09-30 | 3.26 | 0.00 | 0.00 | 0.00 | - | 107 | 4,274 | 6.25% |
| QQQ221021P00280000 | 2022-08-09 4:10PM EDT | 2022-10-21 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1,504 | 19,396 | 6.25% |
| QQQ221118P00280000 | 2022-08-09 4:05PM EDT | 2022-11-18 | 6.93 | 0.00 | 0.00 | 0.00 | - | 68 | 1,701 | 6.25% |
| QQQ221216P00280000 | 2022-08-09 4:02PM EDT | 2022-12-16 | 8.68 | 0.00 | 0.00 | 0.00 | - | 255 | 146,472 | 3.13% |
| QQQ221230P00280000 | 2022-08-09 3:51PM EDT | 2022-12-30 | 9.40 | 0.00 | 0.00 | 0.00 | - | 26 | 2,611 | 3.13% |
| QQQ230120P00280000 | 2022-08-09 3:46PM EDT | 2023-01-20 | 10.47 | 0.00 | 0.00 | 0.00 | - | 88 | 30,250 | 3.13% |
| QQQ230317P00280000 | 2022-08-09 3:55PM EDT | 2023-03-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 116 | 15,690 | 3.13% |
| QQQ230331P00280000 | 2022-08-09 12:05PM EDT | 2023-03-31 | 13.99 | 0.00 | 0.00 | 0.00 | - | 4 | 670 | 3.13% |
| QQQ230616P00280000 | 2022-08-09 3:22PM EDT | 2023-06-16 | 16.63 | 0.00 | 0.00 | 0.00 | - | 487 | 11,130 | 3.13% |
| QQQ230630P00280000 | 2022-08-04 9:40AM EDT | 2023-06-30 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 3.13% |
| QQQ230915P00280000 | 2022-08-04 2:43PM EDT | 2023-09-15 | 18.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| QQQ231215P00280000 | 2022-08-08 11:15AM EDT | 2023-12-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11,732 | 3.13% |
| QQQ240119P00280000 | 2022-08-09 12:11PM EDT | 2024-01-19 | 22.94 | 0.00 | 0.00 | 0.00 | - | 202 | 4,844 | 1.56% |
| QQQ240621P00280000 | 2022-08-08 9:57AM EDT | 2024-06-21 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 1.56% |
© 2022 Yahoo. All rights reserved.
