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
580.10 +48.88 (+9.20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:285.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00285000 | 2022-08-10 3:51PM EDT | 2022-08-12 | 40.92 | 0.00 | 0.00 | 0.00 | - | 17 | 387 | 0.00% |
| QQQ220815C00285000 | 2022-08-10 3:46PM EDT | 2022-08-15 | 41.12 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| QQQ220817C00285000 | 2022-08-10 12:23PM EDT | 2022-08-17 | 39.27 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| QQQ220819C00285000 | 2022-08-10 3:47PM EDT | 2022-08-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 23 | 7,037 | 0.00% |
| QQQ220822C00285000 | 2022-08-10 11:43AM EDT | 2022-08-22 | 40.51 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ220824C00285000 | 2022-08-01 9:39AM EDT | 2022-08-24 | 30.73 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| QQQ220826C00285000 | 2022-08-08 11:28AM EDT | 2022-08-26 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 412 | 0.00% |
| QQQ220829C00285000 | 2022-07-26 12:43PM EDT | 2022-08-29 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 0.00% |
| QQQ220831C00285000 | 2022-08-09 2:36PM EDT | 2022-08-31 | 32.84 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ220902C00285000 | 2022-08-09 10:11AM EDT | 2022-09-02 | 33.07 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ220909C00285000 | 2022-08-09 10:11AM EDT | 2022-09-09 | 33.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220916C00285000 | 2022-08-09 3:00PM EDT | 2022-09-16 | 35.35 | 0.00 | 0.00 | 0.00 | - | 73 | 3,795 | 0.00% |
| QQQ220930C00285000 | 2022-08-10 9:44AM EDT | 2022-09-30 | 42.13 | 0.00 | 0.00 | 0.00 | - | 272 | 1,849 | 0.00% |
| QQQ221021C00285000 | 2022-08-10 3:26PM EDT | 2022-10-21 | 45.18 | 0.00 | 0.00 | 0.00 | - | 7 | 746 | 0.00% |
| QQQ221118C00285000 | 2022-08-08 1:22PM EDT | 2022-11-18 | 44.71 | 0.00 | 0.00 | 0.00 | - | 4 | 1,587 | 0.00% |
| QQQ221216C00285000 | 2022-08-10 11:36AM EDT | 2022-12-16 | 49.95 | 0.00 | 0.00 | 0.00 | - | 4 | 13,607 | 0.00% |
| QQQ221230C00285000 | 2022-08-10 11:24AM EDT | 2022-12-30 | 50.83 | 0.00 | 0.00 | 0.00 | - | 2 | 707 | 0.00% |
| QQQ230120C00285000 | 2022-08-10 11:12AM EDT | 2023-01-20 | 51.89 | 0.00 | 0.00 | 0.00 | - | 35 | 13,792 | 0.00% |
| QQQ230317C00285000 | 2022-08-10 3:45PM EDT | 2023-03-17 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 0.00% |
| QQQ230331C00285000 | 2022-08-09 12:18PM EDT | 2023-03-31 | 50.86 | 0.00 | 0.00 | 0.00 | - | 100 | 423 | 0.00% |
| QQQ230616C00285000 | 2022-08-10 3:34PM EDT | 2023-06-16 | 62.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,067 | 0.00% |
| QQQ230630C00285000 | 2022-08-02 12:41PM EDT | 2023-06-30 | 57.66 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| QQQ230915C00285000 | 2022-08-08 9:30AM EDT | 2023-09-15 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215C00285000 | 2022-07-29 10:06AM EDT | 2023-12-15 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| QQQ240119C00285000 | 2022-08-04 12:08PM EDT | 2024-01-19 | 69.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,140 | 0.00% |
| QQQ240621C00285000 | 2022-08-10 12:21PM EDT | 2024-06-21 | 78.58 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00285000 | 2022-08-10 4:00PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 10,124 | 50.00% |
| QQQ220815P00285000 | 2022-08-10 10:10AM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 445 | 25.00% |
| QQQ220817P00285000 | 2022-08-10 3:56PM EDT | 2022-08-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 261 | 25.00% |
| QQQ220819P00285000 | 2022-08-10 4:06PM EDT | 2022-08-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 747 | 85,617 | 25.00% |
| QQQ220822P00285000 | 2022-08-10 4:09PM EDT | 2022-08-22 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 843 | 12.50% |
| QQQ220824P00285000 | 2022-08-10 3:42PM EDT | 2022-08-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 146 | 661 | 12.50% |
| QQQ220826P00285000 | 2022-08-10 4:06PM EDT | 2022-08-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 250 | 676 | 12.50% |
| QQQ220829P00285000 | 2022-08-10 3:43PM EDT | 2022-08-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 194 | 12.50% |
| QQQ220831P00285000 | 2022-08-10 3:10PM EDT | 2022-08-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,062 | 1,451 | 12.50% |
| QQQ220902P00285000 | 2022-08-10 3:54PM EDT | 2022-09-02 | 0.60 | 0.00 | 0.00 | 0.00 | - | 252 | 452 | 12.50% |
| QQQ220906P00285000 | 2022-08-10 2:02PM EDT | 2022-09-06 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 12.50% |
| QQQ220907P00285000 | 2022-08-10 2:06PM EDT | 2022-09-07 | 0.77 | 0.00 | 0.00 | 0.00 | - | 66 | 111 | 12.50% |
| QQQ220909P00285000 | 2022-08-10 2:37PM EDT | 2022-09-09 | 0.95 | 0.00 | 0.00 | 0.00 | - | 161 | 236 | 12.50% |
| QQQ220912P00285000 | 2022-08-10 3:21PM EDT | 2022-09-12 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 12.50% |
| QQQ220914P00285000 | 2022-08-09 12:52PM EDT | 2022-09-14 | 2.53 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916P00285000 | 2022-08-10 4:14PM EDT | 2022-09-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,743 | 27,940 | 6.25% |
| QQQ220923P00285000 | 2022-08-10 3:56PM EDT | 2022-09-23 | 1.97 | 0.00 | 0.00 | 0.00 | - | 47 | 117 | 6.25% |
| QQQ220930P00285000 | 2022-08-10 3:59PM EDT | 2022-09-30 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2,780 | 9,148 | 6.25% |
| QQQ221021P00285000 | 2022-08-10 3:56PM EDT | 2022-10-21 | 3.93 | 0.00 | 0.00 | 0.00 | - | 524 | 15,241 | 6.25% |
| QQQ221118P00285000 | 2022-08-10 3:52PM EDT | 2022-11-18 | 6.02 | 0.00 | 0.00 | 0.00 | - | 656 | 6,279 | 6.25% |
| QQQ221216P00285000 | 2022-08-10 3:46PM EDT | 2022-12-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 272 | 158,384 | 6.25% |
| QQQ221230P00285000 | 2022-08-10 3:17PM EDT | 2022-12-30 | 8.49 | 0.00 | 0.00 | 0.00 | - | 4 | 6,607 | 6.25% |
| QQQ230120P00285000 | 2022-08-10 3:57PM EDT | 2023-01-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 33 | 13,823 | 3.13% |
| QQQ230317P00285000 | 2022-08-10 3:45PM EDT | 2023-03-17 | 12.14 | 0.00 | 0.00 | 0.00 | - | 47 | 2,548 | 3.13% |
| QQQ230331P00285000 | 2022-08-10 3:12PM EDT | 2023-03-31 | 12.98 | 0.00 | 0.00 | 0.00 | - | 7 | 338 | 3.13% |
| QQQ230616P00285000 | 2022-08-10 9:30AM EDT | 2023-06-16 | 15.91 | 0.00 | 0.00 | 0.00 | - | 7 | 17,695 | 3.13% |
| QQQ230630P00285000 | 2022-08-10 3:54PM EDT | 2023-06-30 | 16.38 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| QQQ230915P00285000 | 2022-08-10 11:32AM EDT | 2023-09-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 3.13% |
| QQQ231215P00285000 | 2022-08-09 3:59PM EDT | 2023-12-15 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5,647 | 3.13% |
| QQQ240119P00285000 | 2022-08-10 2:13PM EDT | 2024-01-19 | 21.94 | 0.00 | 0.00 | 0.00 | - | 5 | 563 | 3.13% |
| QQQ240621P00285000 | 2022-08-02 10:27AM EDT | 2024-06-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
© 2022 Yahoo. All rights reserved.
