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
24,417.53 +683.11 (+2.88%) 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:299.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00299000 | 2022-08-12 3:00PM EDT | 2022-08-15 | 30.55 | 31.14 | 31.39 | +4.60 | +17.73% | 8 | 432 | 25.00% |
| QQQ220817C00299000 | 2022-08-12 12:48PM EDT | 2022-08-17 | 29.33 | 31.19 | 31.44 | +4.33 | +17.32% | 101 | 176 | 37.11% |
| QQQ220819C00299000 | 2022-08-12 4:07PM EDT | 2022-08-19 | 31.42 | 31.28 | 31.49 | +5.86 | +22.93% | 90 | 1,449 | 34.47% |
| QQQ220824C00299000 | 2022-08-11 2:59PM EDT | 2022-08-24 | 25.87 | 31.45 | 31.83 | 0.00 | - | 2 | 292 | 34.13% |
| QQQ220826C00299000 | 2022-08-12 3:01PM EDT | 2022-08-26 | 31.08 | 31.73 | 31.98 | +5.07 | +19.49% | 62 | 130 | 33.69% |
| QQQ220829C00299000 | 2022-08-11 3:54PM EDT | 2022-08-29 | 26.43 | 31.83 | 32.13 | 0.00 | - | 5 | 27 | 32.20% |
| QQQ220831C00299000 | 2022-08-09 9:59AM EDT | 2022-08-31 | 20.80 | 32.05 | 32.30 | 0.00 | - | 18 | 35 | 32.04% |
| QQQ220902C00299000 | 2022-08-12 10:14AM EDT | 2022-09-02 | 29.28 | 32.35 | 32.59 | -0.26 | -0.88% | 14 | 53 | 32.78% |
| QQQ220906C00299000 | 2022-08-09 12:52PM EDT | 2022-09-06 | 20.80 | 32.50 | 32.78 | 0.00 | - | 8 | 14 | 31.30% |
| QQQ220909C00299000 | 2022-08-12 10:01AM EDT | 2022-09-09 | 29.46 | 32.93 | 33.17 | +1.84 | +6.66% | 6 | 47 | 31.81% |
| QQQ220923C00299000 | 2022-08-11 12:30PM EDT | 2022-09-23 | 31.47 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00299000 | 2022-08-12 10:43AM EDT | 2022-08-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 412 | 39.84% |
| QQQ220817P00299000 | 2022-08-12 1:42PM EDT | 2022-08-17 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 4 | 317 | 34.77% |
| QQQ220819P00299000 | 2022-08-12 3:38PM EDT | 2022-08-19 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 305 | 3,159 | 32.81% |
| QQQ220822P00299000 | 2022-08-11 3:59PM EDT | 2022-08-22 | 0.34 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824P00299000 | 2022-08-12 2:04PM EDT | 2022-08-24 | 0.24 | 0.21 | 0.23 | -0.25 | -51.02% | 31 | 219 | 30.18% |
| QQQ220826P00299000 | 2022-08-12 4:13PM EDT | 2022-08-26 | 0.39 | 0.39 | 0.41 | -0.52 | -57.14% | 130 | 693 | 31.18% |
| QQQ220829P00299000 | 2022-08-12 2:48PM EDT | 2022-08-29 | 0.52 | 0.48 | 0.51 | -0.46 | -46.94% | 4 | 132 | 29.61% |
| QQQ220831P00299000 | 2022-08-12 12:00PM EDT | 2022-08-31 | 0.80 | 0.66 | 0.68 | -0.48 | -37.50% | 74 | 442 | 29.88% |
| QQQ220902P00299000 | 2022-08-12 3:52PM EDT | 2022-09-02 | 0.90 | 0.86 | 0.88 | -0.26 | -22.41% | 1,754 | 229 | 30.24% |
| QQQ220906P00299000 | 2022-08-12 2:41PM EDT | 2022-09-06 | 1.04 | 0.99 | 1.03 | -0.73 | -41.24% | 1 | 36 | 28.86% |
| QQQ220909P00299000 | 2022-08-12 2:58PM EDT | 2022-09-09 | 1.38 | 1.32 | 1.34 | -0.47 | -25.41% | 7 | 123 | 29.27% |
| QQQ220923P00299000 | 2022-08-11 3:20PM EDT | 2022-09-23 | 4.01 | 2.84 | 2.89 | 0.00 | - | 37 | 46 | 30.49% |
| QQQ230630P00299000 | 2022-07-25 3:57PM EDT | 2023-06-30 | 28.86 | 18.62 | 18.96 | 0.00 | - | 100 | 101 | 27.46% |
© 2022 Yahoo. All rights reserved.
