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:284.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00284000 | 2022-08-10 1:40PM EDT | 2022-08-12 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| QQQ220815C00284000 | 2022-08-10 3:44PM EDT | 2022-08-15 | 41.94 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| QQQ220817C00284000 | 2022-08-05 3:54PM EDT | 2022-08-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| QQQ220819C00284000 | 2022-08-10 2:35PM EDT | 2022-08-19 | 41.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6,192 | 0.00% |
| QQQ220822C00284000 | 2022-07-26 9:35AM EDT | 2022-08-22 | 18.32 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| QQQ220824C00284000 | 2022-08-10 12:30PM EDT | 2022-08-24 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ220826C00284000 | 2022-08-09 2:01PM EDT | 2022-08-26 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| QQQ220829C00284000 | 2022-08-10 10:55AM EDT | 2022-08-29 | 40.89 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ220831C00284000 | 2022-08-04 10:55AM EDT | 2022-08-31 | 39.71 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| QQQ220902C00284000 | 2022-08-09 2:01PM EDT | 2022-09-02 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ220909C00284000 | 2022-08-03 11:10AM EDT | 2022-09-09 | 38.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ220916C00284000 | 2022-08-10 9:38AM EDT | 2022-09-16 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,017 | 0.00% |
| QQQ220930C00284000 | 2022-08-08 9:37AM EDT | 2022-09-30 | 43.21 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ221021C00284000 | 2022-08-02 10:34AM EDT | 2022-10-21 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ221230C00284000 | 2022-08-10 11:36AM EDT | 2022-12-30 | 51.46 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| QQQ230331C00284000 | 2022-08-05 12:41PM EDT | 2023-03-31 | 54.43 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| QQQ230630C00284000 | 2022-07-15 1:43PM EDT | 2023-06-30 | 39.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00284000 | 2022-08-10 3:54PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 510 | 50.00% |
| QQQ220815P00284000 | 2022-08-10 11:03AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 25.00% |
| QQQ220817P00284000 | 2022-08-09 1:50PM EDT | 2022-08-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 25.00% |
| QQQ220819P00284000 | 2022-08-10 3:51PM EDT | 2022-08-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 4,082 | 25.00% |
| QQQ220822P00284000 | 2022-08-10 4:02PM EDT | 2022-08-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 417 | 12.50% |
| QQQ220824P00284000 | 2022-08-10 1:00PM EDT | 2022-08-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 248 | 12.50% |
| QQQ220826P00284000 | 2022-08-10 11:06AM EDT | 2022-08-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 34 | 222 | 12.50% |
| QQQ220829P00284000 | 2022-08-10 1:31PM EDT | 2022-08-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 96 | 171 | 12.50% |
| QQQ220831P00284000 | 2022-08-10 3:09PM EDT | 2022-08-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 266 | 504 | 12.50% |
| QQQ220902P00284000 | 2022-08-10 3:51PM EDT | 2022-09-02 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 12.50% |
| QQQ220909P00284000 | 2022-08-10 11:33AM EDT | 2022-09-09 | 0.94 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 12.50% |
| QQQ220916P00284000 | 2022-08-10 3:45PM EDT | 2022-09-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 81 | 1,844 | 12.50% |
| QQQ220930P00284000 | 2022-08-10 11:27AM EDT | 2022-09-30 | 2.53 | 0.00 | 0.00 | 0.00 | - | 26 | 120 | 6.25% |
| QQQ221021P00284000 | 2022-08-10 3:08PM EDT | 2022-10-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 175 | 291 | 6.25% |
| QQQ221230P00284000 | 2022-08-08 11:37AM EDT | 2022-12-30 | 9.00 | 0.00 | 0.00 | 0.00 | - | 52 | 51 | 6.25% |
| QQQ230331P00284000 | 2022-08-02 12:52PM EDT | 2023-03-31 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| QQQ230630P00284000 | 2022-08-10 1:35PM EDT | 2023-06-30 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
© 2022 Yahoo. All rights reserved.
