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
24,509.88 +654.45 (+2.74%) 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:298.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00298000 | 2022-08-12 2:41PM EDT | 2022-08-15 | 31.20 | 32.14 | 32.39 | +4.94 | +18.81% | 2 | 312 | 25.00% |
| QQQ220817C00298000 | 2022-08-09 11:25AM EDT | 2022-08-17 | 20.24 | 32.18 | 32.41 | 0.00 | - | 7 | 136 | 33.99% |
| QQQ220819C00298000 | 2022-08-12 4:07PM EDT | 2022-08-19 | 32.42 | 32.30 | 32.52 | +3.52 | +12.18% | 61 | 3,242 | 36.91% |
| QQQ220822C00298000 | 2022-08-08 2:07PM EDT | 2022-08-22 | 23.60 | 32.33 | 32.68 | 0.00 | - | 38 | 670 | 35.40% |
| QQQ220824C00298000 | 2022-08-11 3:47PM EDT | 2022-08-24 | 26.39 | 32.46 | 32.71 | 0.00 | - | 1 | 384 | 32.91% |
| QQQ220826C00298000 | 2022-08-12 3:34PM EDT | 2022-08-26 | 32.67 | 32.70 | 32.98 | +4.03 | +14.07% | 2 | 355 | 34.57% |
| QQQ220829C00298000 | 2022-08-09 3:09PM EDT | 2022-08-29 | 21.63 | 32.81 | 33.06 | 0.00 | - | 39 | 57 | 32.28% |
| QQQ220831C00298000 | 2022-08-12 3:30PM EDT | 2022-08-31 | 32.94 | 33.01 | 33.26 | +5.50 | +20.04% | 6 | 52 | 32.50% |
| QQQ220902C00298000 | 2022-08-12 1:36PM EDT | 2022-09-02 | 31.84 | 33.29 | 33.66 | +2.01 | +6.74% | 1 | 27 | 34.11% |
| QQQ220906C00298000 | 2022-08-09 2:40PM EDT | 2022-09-06 | 22.33 | 33.44 | 33.69 | 0.00 | - | 5 | 27 | 31.47% |
| QQQ220907C00298000 | 2022-08-10 9:54AM EDT | 2022-09-07 | 28.13 | 33.56 | 33.91 | 0.00 | - | 2 | 23 | 32.25% |
| QQQ220909C00298000 | 2022-08-12 1:08PM EDT | 2022-09-09 | 31.98 | 33.85 | 34.09 | +2.88 | +9.90% | 19 | 2 | 32.12% |
| QQQ220916C00298000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 35.05 | 34.73 | 34.99 | +3.07 | +9.60% | 24 | 2,647 | 32.90% |
| QQQ220923C00298000 | 2022-08-11 11:52AM EDT | 2022-09-23 | 31.54 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220930C00298000 | 2022-08-12 3:56PM EDT | 2022-09-30 | 35.91 | 35.91 | 36.16 | -0.24 | -0.66% | 25 | 242 | 31.80% |
| QQQ221021C00298000 | 2022-08-12 12:38PM EDT | 2022-10-21 | 36.52 | 37.99 | 38.42 | +3.39 | +10.23% | 353 | 93 | 32.31% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00298000 | 2022-08-12 10:15AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 70 | 416 | 41.41% |
| QQQ220817P00298000 | 2022-08-12 1:07PM EDT | 2022-08-17 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 61 | 644 | 34.38% |
| QQQ220819P00298000 | 2022-08-12 4:12PM EDT | 2022-08-19 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 342 | 3,272 | 33.79% |
| QQQ220822P00298000 | 2022-08-12 3:04PM EDT | 2022-08-22 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 18 | 240 | 30.13% |
| QQQ220824P00298000 | 2022-08-12 3:19PM EDT | 2022-08-24 | 0.20 | 0.19 | 0.21 | -0.23 | -53.49% | 3 | 278 | 30.52% |
| QQQ220826P00298000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 0.36 | 0.36 | 0.38 | -0.40 | -52.63% | 34 | 275 | 31.54% |
| QQQ220829P00298000 | 2022-08-11 3:50PM EDT | 2022-08-29 | 0.73 | 0.45 | 0.47 | -0.21 | -22.34% | 1 | 351 | 29.88% |
| QQQ220831P00298000 | 2022-08-12 4:14PM EDT | 2022-08-31 | 0.64 | 0.62 | 0.64 | -0.53 | -45.30% | 211 | 98 | 30.23% |
| QQQ220902P00298000 | 2022-08-12 3:51PM EDT | 2022-09-02 | 0.82 | 0.81 | 0.83 | -0.47 | -36.43% | 180 | 4,483 | 30.57% |
| QQQ220906P00298000 | 2022-08-10 3:47PM EDT | 2022-09-06 | 1.47 | 0.93 | 0.96 | 0.00 | - | 1 | 124 | 29.05% |
| QQQ220907P00298000 | 2022-08-12 10:46AM EDT | 2022-09-07 | 1.38 | 1.00 | 1.07 | -0.34 | -19.77% | 10 | 34 | 29.30% |
| QQQ220909P00298000 | 2022-08-12 2:32PM EDT | 2022-09-09 | 1.25 | 1.25 | 1.27 | -0.82 | -39.61% | 34 | 159 | 29.55% |
| QQQ220916P00298000 | 2022-08-12 4:02PM EDT | 2022-09-16 | 1.96 | 1.94 | 1.96 | -0.86 | -30.50% | 269 | 39,136 | 30.02% |
| QQQ220923P00298000 | 2022-08-12 2:14PM EDT | 2022-09-23 | 2.86 | 2.71 | 2.76 | -1.09 | -27.59% | 17 | 16 | 30.67% |
| QQQ220930P00298000 | 2022-08-12 4:03PM EDT | 2022-09-30 | 3.33 | 3.34 | 3.39 | -1.16 | -25.84% | 1,054 | 32,525 | 30.57% |
| QQQ221021P00298000 | 2022-08-12 4:12PM EDT | 2022-10-21 | 5.14 | 5.11 | 5.15 | -1.40 | -21.41% | 41 | 7,476 | 30.18% |
| QQQ230630P00298000 | 2022-08-12 2:34PM EDT | 2023-06-30 | 18.60 | 18.29 | 18.72 | -1.94 | -9.44% | 1 | 6 | 27.61% |
© 2022 Yahoo. All rights reserved.
