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
24,428.03 +732.81 (+3.09%) 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:309.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00309000 | 2022-08-12 3:15PM EDT | 2022-08-15 | 20.92 | 21.14 | 21.40 | +5.84 | +38.73% | 29 | 711 | 27.74% |
| QQQ220817C00309000 | 2022-08-12 3:43PM EDT | 2022-08-17 | 21.16 | 21.25 | 21.47 | +4.85 | +29.74% | 1 | 136 | 28.03% |
| QQQ220819C00309000 | 2022-08-12 1:48PM EDT | 2022-08-19 | 21.54 | 21.44 | 21.77 | +4.81 | +28.75% | 32 | 1,511 | 31.54% |
| QQQ220822C00309000 | 2022-08-10 11:07AM EDT | 2022-08-22 | 17.48 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824C00309000 | 2022-08-12 11:23AM EDT | 2022-08-24 | 19.91 | 21.84 | 22.07 | +7.75 | +63.73% | 1 | 172 | 27.69% |
| QQQ220826C00309000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 22.54 | 22.27 | 22.51 | +3.58 | +18.88% | 45 | 161 | 29.44% |
| QQQ220829C00309000 | 2022-08-11 12:22PM EDT | 2022-08-29 | 18.95 | 22.46 | 22.81 | 0.00 | - | 2 | 86 | 28.76% |
| QQQ220831C00309000 | 2022-08-10 9:32AM EDT | 2022-08-31 | 18.27 | 22.79 | 23.04 | 0.00 | - | 13 | 35 | 28.58% |
| QQQ220902C00309000 | 2022-08-12 10:14AM EDT | 2022-09-02 | 20.45 | 23.22 | 23.53 | -2.62 | -11.36% | 4 | 180 | 29.77% |
| QQQ220906C00309000 | 2022-08-11 1:19PM EDT | 2022-09-06 | 21.11 | 23.44 | 23.68 | 0.00 | - | 55 | 63 | 27.98% |
| QQQ220907C00309000 | 2022-08-12 2:00PM EDT | 2022-09-07 | 22.26 | 23.63 | 23.87 | +7.93 | +55.34% | 1 | 70 | 28.27% |
| QQQ220909C00309000 | 2022-08-12 2:34PM EDT | 2022-09-09 | 24.43 | 24.03 | 24.26 | +5.06 | +26.12% | 72 | 309 | 28.85% |
| QQQ220923C00309000 | 2022-08-11 2:30PM EDT | 2022-09-23 | 22.36 | 26.00 | 26.24 | 0.00 | - | 91 | 135 | 29.61% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00309000 | 2022-08-12 1:55PM EDT | 2022-08-15 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 433 | 755 | 30.08% |
| QQQ220817P00309000 | 2022-08-12 3:55PM EDT | 2022-08-17 | 0.07 | 0.07 | 0.08 | -0.37 | -84.09% | 318 | 448 | 28.03% |
| QQQ220819P00309000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.21 | 0.20 | 0.21 | -0.53 | -71.62% | 1,015 | 4,780 | 27.93% |
| QQQ220822P00309000 | 2022-08-11 4:12PM EDT | 2022-08-22 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220824P00309000 | 2022-08-12 3:17PM EDT | 2022-08-24 | 0.58 | 0.56 | 0.58 | -0.83 | -58.87% | 132 | 326 | 26.59% |
| QQQ220826P00309000 | 2022-08-12 4:01PM EDT | 2022-08-26 | 0.92 | 0.91 | 0.94 | -1.06 | -53.54% | 337 | 761 | 27.98% |
| QQQ220829P00309000 | 2022-08-12 3:47PM EDT | 2022-08-29 | 1.15 | 1.09 | 1.11 | -0.69 | -37.50% | 16 | 188 | 26.65% |
| QQQ220831P00309000 | 2022-08-12 12:32PM EDT | 2022-08-31 | 1.60 | 1.38 | 1.41 | -1.09 | -40.52% | 25 | 305 | 27.15% |
| QQQ220902P00309000 | 2022-08-12 3:56PM EDT | 2022-09-02 | 1.74 | 1.70 | 1.73 | -1.26 | -42.00% | 99 | 465 | 27.63% |
| QQQ220906P00309000 | 2022-08-12 12:07PM EDT | 2022-09-06 | 2.20 | 1.91 | 1.95 | -0.68 | -23.61% | 8 | 29 | 26.40% |
| QQQ220907P00309000 | 2022-08-12 3:48PM EDT | 2022-09-07 | 2.15 | 2.03 | 2.13 | -1.42 | -39.78% | 9 | 92 | 26.72% |
| QQQ220909P00309000 | 2022-08-12 3:45PM EDT | 2022-09-09 | 2.49 | 2.39 | 2.42 | -0.90 | -26.55% | 14 | 531 | 27.00% |
| QQQ220923P00309000 | 2022-08-12 3:58PM EDT | 2022-09-23 | 4.44 | 4.43 | 4.49 | -1.10 | -19.86% | 111 | 422 | 28.57% |
© 2022 Yahoo. All rights reserved.
