Singapore markets closed
Straits Times Index
3,286.33 +15.35 (+0.47%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,137.77 -149.83 (-0.64%) CMC Crypto 200
538.92 -18.43 (-3.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:301.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00301000 | 2022-08-09 3:54PM EDT | 2022-08-10 | 16.21 | 0.00 | 0.00 | 0.00 | - | 91 | 107 | 0.00% |
| QQQ220812C00301000 | 2022-08-09 3:56PM EDT | 2022-08-12 | 16.36 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 0.00% |
| QQQ220815C00301000 | 2022-08-05 10:21AM EDT | 2022-08-15 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| QQQ220817C00301000 | 2022-08-09 2:00PM EDT | 2022-08-17 | 17.01 | 0.00 | 0.00 | 0.00 | - | 23 | 405 | 0.00% |
| QQQ220819C00301000 | 2022-08-09 3:04PM EDT | 2022-08-19 | 17.46 | 0.00 | 0.00 | 0.00 | - | 9 | 11,511 | 0.00% |
| QQQ220824C00301000 | 2022-08-08 2:45PM EDT | 2022-08-24 | 20.70 | 0.00 | 0.00 | 0.00 | - | 31 | 533 | 0.00% |
| QQQ220826C00301000 | 2022-08-09 11:48AM EDT | 2022-08-26 | 19.07 | 0.00 | 0.00 | 0.00 | - | 13 | 274 | 0.00% |
| QQQ220829C00301000 | 2022-08-03 9:56AM EDT | 2022-08-29 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| QQQ220831C00301000 | 2022-08-09 12:41PM EDT | 2022-08-31 | 18.73 | 0.00 | 0.00 | 0.00 | - | 18 | 345 | 0.00% |
| QQQ220902C00301000 | 2022-08-09 9:54AM EDT | 2022-09-02 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| QQQ220906C00301000 | 2022-08-09 3:07PM EDT | 2022-09-06 | 20.25 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| QQQ220909C00301000 | 2022-08-09 11:49AM EDT | 2022-09-09 | 21.10 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| QQQ220923C00301000 | 2022-08-09 3:08PM EDT | 2022-09-23 | 22.96 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00301000 | 2022-08-09 4:09PM EDT | 2022-08-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,176 | 2,809 | 25.00% |
| QQQ220812P00301000 | 2022-08-09 4:05PM EDT | 2022-08-12 | 0.28 | 0.00 | 0.00 | 0.00 | - | 603 | 1,680 | 12.50% |
| QQQ220815P00301000 | 2022-08-09 3:59PM EDT | 2022-08-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 122 | 330 | 12.50% |
| QQQ220817P00301000 | 2022-08-09 4:14PM EDT | 2022-08-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 31 | 434 | 6.25% |
| QQQ220819P00301000 | 2022-08-09 3:48PM EDT | 2022-08-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 907 | 4,886 | 6.25% |
| QQQ220822P00301000 | 2022-08-09 10:38AM EDT | 2022-08-22 | 1.62 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824P00301000 | 2022-08-09 4:00PM EDT | 2022-08-24 | 1.99 | 0.00 | 0.00 | 0.00 | - | 36 | 415 | 6.25% |
| QQQ220826P00301000 | 2022-08-09 3:44PM EDT | 2022-08-26 | 2.56 | 0.00 | 0.00 | 0.00 | - | 109 | 630 | 6.25% |
| QQQ220829P00301000 | 2022-08-09 10:07AM EDT | 2022-08-29 | 3.03 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 6.25% |
| QQQ220831P00301000 | 2022-08-09 2:01PM EDT | 2022-08-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 85 | 199 | 6.25% |
| QQQ220902P00301000 | 2022-08-09 2:29PM EDT | 2022-09-02 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 419 | 6.25% |
| QQQ220906P00301000 | 2022-08-09 1:46PM EDT | 2022-09-06 | 4.08 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 3.13% |
| QQQ220907P00301000 | 2022-08-09 12:23PM EDT | 2022-09-07 | 4.26 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 3.13% |
| QQQ220909P00301000 | 2022-08-09 1:58PM EDT | 2022-09-09 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 3.13% |
| QQQ220923P00301000 | 2022-08-09 3:51PM EDT | 2022-09-23 | 6.43 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ230630P00301000 | 2022-07-25 11:02AM EDT | 2023-06-30 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
© 2022 Yahoo. All rights reserved.
