Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,368.28 +583.99 (+2.46%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:294.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00294000 | 2022-08-12 9:33AM EDT | 2022-08-15 | 31.88 | 36.12 | 36.49 | +0.29 | +0.92% | 15 | 120 | 60.35% |
| QQQ220817C00294000 | 2022-08-12 3:39PM EDT | 2022-08-17 | 36.16 | 36.14 | 36.53 | +0.36 | +1.01% | 1 | 217 | 49.02% |
| QQQ220819C00294000 | 2022-08-12 2:02PM EDT | 2022-08-19 | 34.79 | 36.22 | 36.59 | +4.02 | +13.06% | 5 | 2,998 | 43.95% |
| QQQ220822C00294000 | 2022-08-05 11:40AM EDT | 2022-08-22 | 26.41 | 36.28 | 36.64 | 0.00 | - | 7 | 155 | 38.18% |
| QQQ220824C00294000 | 2022-08-11 12:45PM EDT | 2022-08-24 | 32.77 | 36.40 | 36.77 | 0.00 | - | 5 | 475 | 37.65% |
| QQQ220826C00294000 | 2022-08-12 3:46PM EDT | 2022-08-26 | 36.45 | 36.56 | 36.95 | +6.29 | +20.86% | 2 | 199 | 37.70% |
| QQQ220829C00294000 | 2022-08-08 3:00PM EDT | 2022-08-29 | 27.83 | 36.64 | 37.03 | 0.00 | - | 1 | 216 | 35.21% |
| QQQ220831C00294000 | 2022-08-09 12:41PM EDT | 2022-08-31 | 24.44 | 36.82 | 37.21 | 0.00 | - | 21 | 50 | 35.23% |
| QQQ220902C00294000 | 2022-08-11 9:45AM EDT | 2022-09-02 | 35.34 | 37.08 | 37.47 | 0.00 | - | 1 | 131 | 35.84% |
| QQQ220909C00294000 | 2022-08-12 10:12AM EDT | 2022-09-09 | 34.68 | 37.55 | 37.95 | +2.91 | +9.16% | 2 | 12 | 34.25% |
| QQQ220916C00294000 | 2022-08-12 10:08AM EDT | 2022-09-16 | 34.78 | 38.29 | 38.67 | +1.50 | +4.51% | 3 | 2,466 | 34.31% |
| QQQ220923C00294000 | 2022-08-11 3:02PM EDT | 2022-09-23 | 33.87 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220930C00294000 | 2022-08-12 12:43PM EDT | 2022-09-30 | 37.72 | 39.38 | 39.79 | +2.33 | +6.58% | 3 | 544 | 33.17% |
| QQQ221021C00294000 | 2022-08-12 11:45AM EDT | 2022-10-21 | 39.43 | 41.33 | 41.79 | +2.73 | +7.44% | 2 | 233 | 33.15% |
| QQQ230630C00294000 | 2022-07-18 12:39PM EDT | 2023-06-30 | 37.11 | 59.59 | 60.83 | 0.00 | - | 10 | 10 | 34.39% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00294000 | 2022-08-11 3:46PM EDT | 2022-08-15 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 785 | 46.09% |
| QQQ220817P00294000 | 2022-08-12 12:13PM EDT | 2022-08-17 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 34 | 1,459 | 38.28% |
| QQQ220819P00294000 | 2022-08-12 2:15PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 69 | 8,656 | 35.94% |
| QQQ220822P00294000 | 2022-08-11 10:46AM EDT | 2022-08-22 | 0.15 | 0.06 | 0.07 | 0.00 | - | 3 | 385 | 31.45% |
| QQQ220824P00294000 | 2022-08-12 3:48PM EDT | 2022-08-24 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 11 | 561 | 32.03% |
| QQQ220826P00294000 | 2022-08-12 1:35PM EDT | 2022-08-26 | 0.30 | 0.26 | 0.28 | -0.28 | -48.28% | 25 | 206 | 32.91% |
| QQQ220829P00294000 | 2022-08-12 10:34AM EDT | 2022-08-29 | 0.45 | 0.33 | 0.35 | -1.27 | -73.84% | 1 | 73 | 31.15% |
| QQQ220831P00294000 | 2022-08-12 2:43PM EDT | 2022-08-31 | 0.47 | 0.47 | 0.49 | -0.43 | -47.78% | 3 | 1,083 | 31.47% |
| QQQ220902P00294000 | 2022-08-12 3:58PM EDT | 2022-09-02 | 0.63 | 0.62 | 0.64 | -0.45 | -41.67% | 19 | 181 | 31.69% |
| QQQ220906P00294000 | 2022-08-11 3:37PM EDT | 2022-09-06 | 1.28 | 0.72 | 0.75 | 0.00 | - | 1 | 24 | 30.10% |
| QQQ220907P00294000 | 2022-08-09 10:13AM EDT | 2022-09-07 | 2.94 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220909P00294000 | 2022-08-12 3:44PM EDT | 2022-09-09 | 1.02 | 0.99 | 1.01 | -0.30 | -22.73% | 2 | 99 | 30.54% |
| QQQ220916P00294000 | 2022-08-12 4:03PM EDT | 2022-09-16 | 1.58 | 1.58 | 1.60 | -0.78 | -33.05% | 530 | 4,237 | 30.87% |
| QQQ220923P00294000 | 2022-08-12 11:29AM EDT | 2022-09-23 | 2.53 | 2.27 | 2.31 | -0.65 | -20.44% | 10 | 60 | 31.46% |
| QQQ220930P00294000 | 2022-08-12 2:31PM EDT | 2022-09-30 | 2.91 | 2.83 | 2.87 | -0.76 | -20.71% | 139 | 790 | 31.28% |
| QQQ221021P00294000 | 2022-08-12 3:46PM EDT | 2022-10-21 | 4.54 | 4.47 | 4.50 | -1.36 | -23.05% | 4 | 356 | 30.82% |
| QQQ230630P00294000 | 2022-07-28 2:58PM EDT | 2023-06-30 | 23.28 | 17.17 | 17.57 | 0.00 | - | 6 | 9 | 27.97% |
© 2022 Yahoo. All rights reserved.
