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:297.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00297000 | 2022-08-10 1:56PM EDT | 2022-08-12 | 28.52 | 0.00 | 0.00 | 0.00 | - | 5 | 555 | 0.00% |
| QQQ220815C00297000 | 2022-08-08 9:39AM EDT | 2022-08-15 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| QQQ220817C00297000 | 2022-08-10 9:33AM EDT | 2022-08-17 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| QQQ220819C00297000 | 2022-08-10 1:56PM EDT | 2022-08-19 | 28.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,209 | 0.00% |
| QQQ220822C00297000 | 2022-08-09 2:57PM EDT | 2022-08-22 | 21.70 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824C00297000 | 2022-08-10 10:03AM EDT | 2022-08-24 | 28.13 | 0.00 | 0.00 | 0.00 | - | 400 | 522 | 0.00% |
| QQQ220826C00297000 | 2022-08-10 3:48PM EDT | 2022-08-26 | 29.85 | 0.00 | 0.00 | 0.00 | - | 44 | 268 | 0.00% |
| QQQ220829C00297000 | 2022-08-10 9:54AM EDT | 2022-08-29 | 28.03 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ220831C00297000 | 2022-08-10 12:09PM EDT | 2022-08-31 | 29.47 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| QQQ220902C00297000 | 2022-08-08 11:16AM EDT | 2022-09-02 | 29.17 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| QQQ220906C00297000 | 2022-08-09 2:25PM EDT | 2022-09-06 | 22.98 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| QQQ220909C00297000 | 2022-08-10 10:51AM EDT | 2022-09-09 | 29.95 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| QQQ220923C00297000 | 2022-08-09 3:30PM EDT | 2022-09-23 | 26.33 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00297000 | 2022-08-10 3:48PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 707 | 1,838 | 25.00% |
| QQQ220815P00297000 | 2022-08-10 3:46PM EDT | 2022-08-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 407 | 12.50% |
| QQQ220817P00297000 | 2022-08-10 3:44PM EDT | 2022-08-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 267 | 12.50% |
| QQQ220819P00297000 | 2022-08-10 3:36PM EDT | 2022-08-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 825 | 4,312 | 12.50% |
| QQQ220822P00297000 | 2022-08-09 12:33PM EDT | 2022-08-22 | 1.27 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824P00297000 | 2022-08-10 3:15PM EDT | 2022-08-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 12.50% |
| QQQ220826P00297000 | 2022-08-10 3:59PM EDT | 2022-08-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 391 | 12.50% |
| QQQ220829P00297000 | 2022-08-10 9:36AM EDT | 2022-08-29 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 6.25% |
| QQQ220831P00297000 | 2022-08-10 9:44AM EDT | 2022-08-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 6.25% |
| QQQ220902P00297000 | 2022-08-10 12:55PM EDT | 2022-09-02 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 6.25% |
| QQQ220906P00297000 | 2022-08-10 9:38AM EDT | 2022-09-06 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| QQQ220909P00297000 | 2022-08-10 1:49PM EDT | 2022-09-09 | 1.81 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 6.25% |
| QQQ220923P00297000 | 2022-08-10 3:45PM EDT | 2022-09-23 | 3.32 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| QQQ230630P00297000 | 2022-07-22 12:19PM EDT | 2023-06-30 | 27.44 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
© 2022 Yahoo. All rights reserved.
