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
24,698.87 +1,000.20 (+4.22%) CMC Crypto 200
583.66 +52.44 (+9.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:287.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00287000 | 2022-08-10 2:33PM EDT | 2022-08-12 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| QQQ220815C00287000 | 2022-08-10 3:48PM EDT | 2022-08-15 | 38.92 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
| QQQ220817C00287000 | 2022-08-08 11:47AM EDT | 2022-08-17 | 34.53 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| QQQ220819C00287000 | 2022-08-10 12:46PM EDT | 2022-08-19 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| QQQ220824C00287000 | 2022-07-28 11:20AM EDT | 2022-08-24 | 22.87 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| QQQ220826C00287000 | 2022-08-10 4:04PM EDT | 2022-08-26 | 39.43 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
| QQQ220829C00287000 | 2022-08-04 11:23AM EDT | 2022-08-29 | 36.73 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ220831C00287000 | 2022-08-09 2:57PM EDT | 2022-08-31 | 32.07 | 0.00 | 0.00 | 0.00 | - | 80 | 108 | 0.00% |
| QQQ220902C00287000 | 2022-08-02 11:20AM EDT | 2022-09-02 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ220909C00287000 | 2022-08-03 1:23PM EDT | 2022-09-09 | 38.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220930C00287000 | 2022-07-27 10:30AM EDT | 2022-09-30 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| QQQ221230C00287000 | 2022-08-04 3:16PM EDT | 2022-12-30 | 49.39 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ230331C00287000 | 2022-07-12 1:18PM EDT | 2023-03-31 | 32.15 | 0.00 | 0.00 | 0.00 | - | 56 | 191 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00287000 | 2022-08-10 4:05PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 1,096 | 50.00% |
| QQQ220815P00287000 | 2022-08-08 3:10PM EDT | 2022-08-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 202 | 25.00% |
| QQQ220817P00287000 | 2022-08-10 12:01PM EDT | 2022-08-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 687 | 25.00% |
| QQQ220819P00287000 | 2022-08-10 3:57PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 3,534 | 12.50% |
| QQQ220824P00287000 | 2022-08-09 1:18PM EDT | 2022-08-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 235 | 12.50% |
| QQQ220826P00287000 | 2022-08-10 12:01PM EDT | 2022-08-26 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 258 | 12.50% |
| QQQ220829P00287000 | 2022-08-10 3:29PM EDT | 2022-08-29 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| QQQ220831P00287000 | 2022-08-10 3:09PM EDT | 2022-08-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 68 | 93 | 12.50% |
| QQQ220902P00287000 | 2022-08-10 3:59PM EDT | 2022-09-02 | 0.68 | 0.00 | 0.00 | 0.00 | - | 28 | 212 | 12.50% |
| QQQ220909P00287000 | 2022-08-10 2:40PM EDT | 2022-09-09 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 12.50% |
| QQQ220930P00287000 | 2022-08-10 3:22PM EDT | 2022-09-30 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 6.25% |
| QQQ221230P00287000 | 2022-08-09 3:26PM EDT | 2022-12-30 | 10.92 | 0.00 | 0.00 | 0.00 | - | 41 | 110 | 3.13% |
| QQQ230331P00287000 | 2022-08-05 2:49PM EDT | 2023-03-31 | 14.82 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| QQQ230630P00287000 | 2022-07-18 10:00AM EDT | 2023-06-30 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
© 2022 Yahoo. All rights reserved.
