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
24,724.91 +839.48 (+3.51%) CMC Crypto 200
583.68 +52.46 (+9.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:307.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00307000 | 2022-08-10 3:48PM EDT | 2022-08-12 | 19.00 | 0.00 | 0.00 | 0.00 | - | 61 | 391 | 0.00% |
| QQQ220815C00307000 | 2022-08-10 3:49PM EDT | 2022-08-15 | 19.09 | 0.00 | 0.00 | 0.00 | - | 28 | 362 | 0.00% |
| QQQ220817C00307000 | 2022-08-10 1:12PM EDT | 2022-08-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| QQQ220819C00307000 | 2022-08-10 2:53PM EDT | 2022-08-19 | 18.72 | 0.00 | 0.00 | 0.00 | - | 223 | 2,167 | 0.00% |
| QQQ220822C00307000 | 2022-08-09 12:09PM EDT | 2022-08-22 | 12.47 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824C00307000 | 2022-08-09 4:00PM EDT | 2022-08-24 | 13.74 | 0.00 | 0.00 | 0.00 | - | 43 | 130 | 0.00% |
| QQQ220826C00307000 | 2022-08-10 4:04PM EDT | 2022-08-26 | 20.53 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 0.00% |
| QQQ220829C00307000 | 2022-08-10 10:33AM EDT | 2022-08-29 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| QQQ220831C00307000 | 2022-08-10 10:17AM EDT | 2022-08-31 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| QQQ220902C00307000 | 2022-08-10 12:39PM EDT | 2022-09-02 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| QQQ220906C00307000 | 2022-08-09 4:01PM EDT | 2022-09-06 | 16.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220909C00307000 | 2022-08-10 1:11PM EDT | 2022-09-09 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ220923C00307000 | 2022-08-09 3:34PM EDT | 2022-09-23 | 18.99 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00307000 | 2022-08-10 4:00PM EDT | 2022-08-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 888 | 2,946 | 25.00% |
| QQQ220815P00307000 | 2022-08-10 3:59PM EDT | 2022-08-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 275 | 968 | 12.50% |
| QQQ220817P00307000 | 2022-08-10 2:06PM EDT | 2022-08-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 101 | 829 | 12.50% |
| QQQ220819P00307000 | 2022-08-10 4:08PM EDT | 2022-08-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,974 | 4,838 | 6.25% |
| QQQ220822P00307000 | 2022-08-09 3:59PM EDT | 2022-08-22 | 2.77 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824P00307000 | 2022-08-10 3:42PM EDT | 2022-08-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 57 | 306 | 6.25% |
| QQQ220826P00307000 | 2022-08-10 4:09PM EDT | 2022-08-26 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6,328 | 6,356 | 6.25% |
| QQQ220829P00307000 | 2022-08-10 3:51PM EDT | 2022-08-29 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,372 | 1,513 | 6.25% |
| QQQ220831P00307000 | 2022-08-10 3:55PM EDT | 2022-08-31 | 2.08 | 0.00 | 0.00 | 0.00 | - | 233 | 403 | 6.25% |
| QQQ220902P00307000 | 2022-08-10 3:15PM EDT | 2022-09-02 | 2.50 | 0.00 | 0.00 | 0.00 | - | 39 | 346 | 6.25% |
| QQQ220906P00307000 | 2022-08-10 2:45PM EDT | 2022-09-06 | 2.71 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 6.25% |
| QQQ220907P00307000 | 2022-08-09 10:13AM EDT | 2022-09-07 | 5.81 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| QQQ220909P00307000 | 2022-08-10 4:00PM EDT | 2022-09-09 | 3.10 | 0.00 | 0.00 | 0.00 | - | 91 | 145 | 6.25% |
| QQQ220923P00307000 | 2022-08-10 4:02PM EDT | 2022-09-23 | 5.19 | 0.00 | 0.00 | 0.00 | - | 346 | 356 | 3.13% |
© 2022 Yahoo. All rights reserved.
