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
23,092.37 -324.78 (-1.39%) CMC Crypto 200
536.59 -20.76 (-3.72%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:303.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00303000 | 2022-08-09 3:54PM EDT | 2022-08-10 | 14.26 | 0.00 | 0.00 | 0.00 | - | 742 | 249 | 0.00% |
| QQQ220812C00303000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 14.49 | 0.00 | 0.00 | 0.00 | - | 123 | 246 | 0.00% |
| QQQ220815C00303000 | 2022-08-09 1:56PM EDT | 2022-08-15 | 14.54 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| QQQ220817C00303000 | 2022-08-09 11:07AM EDT | 2022-08-17 | 14.53 | 0.00 | 0.00 | 0.00 | - | 6 | 413 | 0.00% |
| QQQ220819C00303000 | 2022-08-09 3:04PM EDT | 2022-08-19 | 15.79 | 0.00 | 0.00 | 0.00 | - | 17 | 1,854 | 0.00% |
| QQQ220824C00303000 | 2022-08-09 2:11PM EDT | 2022-08-24 | 16.55 | 0.00 | 0.00 | 0.00 | - | 30 | 531 | 0.00% |
| QQQ220826C00303000 | 2022-08-09 1:16PM EDT | 2022-08-26 | 16.75 | 0.00 | 0.00 | 0.00 | - | 17 | 277 | 0.00% |
| QQQ220829C00303000 | 2022-08-09 3:48PM EDT | 2022-08-29 | 17.62 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 0.00% |
| QQQ220831C00303000 | 2022-08-09 3:54PM EDT | 2022-08-31 | 18.16 | 0.00 | 0.00 | 0.00 | - | 23 | 109 | 0.00% |
| QQQ220902C00303000 | 2022-08-05 1:26PM EDT | 2022-09-02 | 22.66 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 0.00% |
| QQQ220906C00303000 | 2022-08-08 11:11AM EDT | 2022-09-06 | 24.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ220907C00303000 | 2022-08-09 3:09PM EDT | 2022-09-07 | 19.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220909C00303000 | 2022-08-09 3:23PM EDT | 2022-09-09 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ220923C00303000 | 2022-08-09 3:50PM EDT | 2022-09-23 | 21.81 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00303000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,951 | 4,343 | 25.00% |
| QQQ220812P00303000 | 2022-08-09 4:13PM EDT | 2022-08-12 | 0.39 | 0.00 | 0.00 | 0.00 | - | 606 | 1,325 | 12.50% |
| QQQ220815P00303000 | 2022-08-09 3:16PM EDT | 2022-08-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 86 | 350 | 6.25% |
| QQQ220817P00303000 | 2022-08-09 3:42PM EDT | 2022-08-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 407 | 6.25% |
| QQQ220819P00303000 | 2022-08-09 3:57PM EDT | 2022-08-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 754 | 6,823 | 6.25% |
| QQQ220822P00303000 | 2022-08-09 3:25PM EDT | 2022-08-22 | 1.78 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824P00303000 | 2022-08-09 12:58PM EDT | 2022-08-24 | 2.63 | 0.00 | 0.00 | 0.00 | - | 39 | 1,091 | 6.25% |
| QQQ220826P00303000 | 2022-08-09 3:46PM EDT | 2022-08-26 | 2.89 | 0.00 | 0.00 | 0.00 | - | 65 | 594 | 6.25% |
| QQQ220829P00303000 | 2022-08-09 12:42PM EDT | 2022-08-29 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 3.13% |
| QQQ220831P00303000 | 2022-08-09 4:12PM EDT | 2022-08-31 | 3.51 | 0.00 | 0.00 | 0.00 | - | 18 | 155 | 3.13% |
| QQQ220902P00303000 | 2022-08-09 10:33AM EDT | 2022-09-02 | 4.04 | 0.00 | 0.00 | 0.00 | - | 16 | 201 | 3.13% |
| QQQ220906P00303000 | 2022-08-09 3:11PM EDT | 2022-09-06 | 4.27 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 3.13% |
| QQQ220907P00303000 | 2022-08-04 1:28PM EDT | 2022-09-07 | 3.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| QQQ220909P00303000 | 2022-08-09 2:39PM EDT | 2022-09-09 | 4.99 | 0.00 | 0.00 | 0.00 | - | 7 | 193 | 3.13% |
| QQQ220923P00303000 | 2022-08-09 2:36PM EDT | 2022-09-23 | 7.24 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 3.13% |
© 2022 Yahoo. All rights reserved.
