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
24,507.86 +1,419.26 (+6.15%) CMC Crypto 200
576.75 +45.53 (+8.57%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:302.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00302000 | 2022-08-10 3:46PM EDT | 2022-08-12 | 24.08 | 0.00 | 0.00 | 0.00 | - | 65 | 827 | 0.00% |
| QQQ220815C00302000 | 2022-08-10 3:21PM EDT | 2022-08-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 14 | 379 | 0.00% |
| QQQ220817C00302000 | 2022-08-10 10:15AM EDT | 2022-08-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 0.00% |
| QQQ220819C00302000 | 2022-08-10 3:57PM EDT | 2022-08-19 | 24.48 | 0.00 | 0.00 | 0.00 | - | 42 | 7,960 | 0.00% |
| QQQ220822C00302000 | 2022-08-09 10:01AM EDT | 2022-08-22 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 666 | 0.00% |
| QQQ220824C00302000 | 2022-08-03 9:59AM EDT | 2022-08-24 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ220826C00302000 | 2022-08-09 12:31PM EDT | 2022-08-26 | 16.94 | 0.00 | 0.00 | 0.00 | - | 25 | 244 | 0.00% |
| QQQ220829C00302000 | 2022-08-09 10:50AM EDT | 2022-08-29 | 18.65 | 0.00 | 0.00 | 0.00 | - | 46 | 106 | 0.00% |
| QQQ220831C00302000 | 2022-08-10 12:15PM EDT | 2022-08-31 | 24.90 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 0.00% |
| QQQ220902C00302000 | 2022-08-10 3:28PM EDT | 2022-09-02 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| QQQ220906C00302000 | 2022-08-10 10:10AM EDT | 2022-09-06 | 24.65 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.00% |
| QQQ220907C00302000 | 2022-08-03 9:57AM EDT | 2022-09-07 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220909C00302000 | 2022-08-08 9:48AM EDT | 2022-09-09 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ220916C00302000 | 2022-08-10 3:46PM EDT | 2022-09-16 | 27.89 | 0.00 | 0.00 | 0.00 | - | 42 | 2,866 | 0.00% |
| QQQ220923C00302000 | 2022-08-09 3:34PM EDT | 2022-09-23 | 22.57 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220930C00302000 | 2022-08-10 3:54PM EDT | 2022-09-30 | 29.40 | 0.00 | 0.00 | 0.00 | - | 120 | 1,526 | 0.00% |
| QQQ221021C00302000 | 2022-08-10 2:31PM EDT | 2022-10-21 | 30.78 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 0.00% |
| QQQ230630C00302000 | 2022-08-08 12:24PM EDT | 2023-06-30 | 48.31 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00302000 | 2022-08-10 4:00PM EDT | 2022-08-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 810 | 1,588 | 25.00% |
| QQQ220815P00302000 | 2022-08-10 3:31PM EDT | 2022-08-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 353 | 12.50% |
| QQQ220817P00302000 | 2022-08-10 3:53PM EDT | 2022-08-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 745 | 12.50% |
| QQQ220819P00302000 | 2022-08-10 4:13PM EDT | 2022-08-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 200 | 5,047 | 12.50% |
| QQQ220822P00302000 | 2022-08-10 3:48PM EDT | 2022-08-22 | 0.49 | 0.00 | 0.00 | 0.00 | - | 121 | 600 | 12.50% |
| QQQ220824P00302000 | 2022-08-10 3:59PM EDT | 2022-08-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 120 | 675 | 6.25% |
| QQQ220826P00302000 | 2022-08-10 3:58PM EDT | 2022-08-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 152 | 606 | 6.25% |
| QQQ220829P00302000 | 2022-08-10 11:44AM EDT | 2022-08-29 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| QQQ220831P00302000 | 2022-08-10 3:44PM EDT | 2022-08-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 14 | 462 | 6.25% |
| QQQ220902P00302000 | 2022-08-10 1:50PM EDT | 2022-09-02 | 1.78 | 0.00 | 0.00 | 0.00 | - | 44 | 133 | 6.25% |
| QQQ220906P00302000 | 2022-08-10 2:44PM EDT | 2022-09-06 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| QQQ220907P00302000 | 2022-08-10 1:27PM EDT | 2022-09-07 | 2.18 | 0.00 | 0.00 | 0.00 | - | 26 | 49 | 6.25% |
| QQQ220909P00302000 | 2022-08-10 2:48PM EDT | 2022-09-09 | 2.44 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 6.25% |
| QQQ220916P00302000 | 2022-08-10 4:13PM EDT | 2022-09-16 | 3.26 | 0.00 | 0.00 | 0.00 | - | 205 | 2,480 | 6.25% |
| QQQ220923P00302000 | 2022-08-10 3:57PM EDT | 2022-09-23 | 4.16 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 6.25% |
| QQQ220930P00302000 | 2022-08-10 3:39PM EDT | 2022-09-30 | 4.88 | 0.00 | 0.00 | 0.00 | - | 8,113 | 3,805 | 3.13% |
| QQQ221021P00302000 | 2022-08-10 3:47PM EDT | 2022-10-21 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1,236 | 1,310 | 3.13% |
© 2022 Yahoo. All rights reserved.
