Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,344.19 +349.20 (+1.20%) CMC Crypto 200
625.79 -3.71 (-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:310.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00310000 | 2022-05-27 4:14PM EDT | 2022-05-31 | 2.36 | 2.33 | 2.40 | +1.93 | +448.84% | 30,430 | 14,769 | 25.24% |
| QQQ220601C00310000 | 2022-05-27 4:14PM EDT | 2022-06-01 | 3.27 | 3.23 | 3.31 | +2.54 | +347.95% | 13,789 | 1,631 | 28.96% |
| QQQ220603C00310000 | 2022-05-27 4:14PM EDT | 2022-06-03 | 4.50 | 4.50 | 4.58 | +3.11 | +223.74% | 26,915 | 5,886 | 31.69% |
| QQQ220610C00310000 | 2022-05-27 4:14PM EDT | 2022-06-10 | 6.90 | 6.84 | 6.94 | +3.89 | +129.24% | 4,973 | 8,483 | 31.68% |
| QQQ220615C00310000 | 2022-05-27 4:10PM EDT | 2022-06-15 | 8.24 | 8.21 | 8.34 | +3.88 | +88.99% | 568 | 813 | 32.03% |
| QQQ220617C00310000 | 2022-05-27 4:14PM EDT | 2022-06-17 | 8.92 | 8.88 | 8.97 | +4.23 | +90.19% | 12,509 | 100,486 | 32.57% |
| QQQ220621C00310000 | 2022-05-27 3:59PM EDT | 2022-06-21 | 8.87 | 9.04 | 9.26 | +3.30 | +59.25% | 215 | 687 | 30.65% |
| QQQ220622C00310000 | 2022-05-27 3:57PM EDT | 2022-06-22 | 9.00 | 9.32 | 9.50 | +3.62 | +67.29% | 85 | 445 | 30.77% |
| QQQ220624C00310000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 9.56 | 9.84 | 9.96 | +3.91 | +69.20% | 144 | 970 | 30.98% |
| QQQ220627C00310000 | 2022-05-27 3:59PM EDT | 2022-06-27 | 9.86 | 10.13 | 10.26 | +3.91 | +65.71% | 533 | 1,080 | 30.24% |
| QQQ220630C00310000 | 2022-05-27 4:03PM EDT | 2022-06-30 | 10.70 | 10.81 | 10.89 | +4.47 | +71.75% | 542 | 5,100 | 30.53% |
| QQQ220701C00310000 | 2022-05-27 3:36PM EDT | 2022-07-01 | 10.27 | 11.05 | 11.20 | +3.67 | +55.61% | 398 | 1,082 | 30.90% |
| QQQ220715C00310000 | 2022-05-27 4:14PM EDT | 2022-07-15 | 13.07 | 13.02 | 13.16 | +4.80 | +58.04% | 3,603 | 9,307 | 30.39% |
| QQQ220819C00310000 | 2022-05-27 4:12PM EDT | 2022-08-19 | 17.77 | 17.59 | 17.82 | +5.01 | +39.26% | 524 | 2,786 | 31.04% |
| QQQ220916C00310000 | 2022-05-27 4:10PM EDT | 2022-09-16 | 20.55 | 20.41 | 20.64 | +5.07 | +32.75% | 603 | 7,036 | 30.99% |
| QQQ220930C00310000 | 2022-05-27 3:54PM EDT | 2022-09-30 | 20.79 | 21.48 | 21.76 | +4.71 | +29.29% | 181 | 1,070 | 30.76% |
| QQQ221216C00310000 | 2022-05-27 3:54PM EDT | 2022-12-16 | 27.04 | 27.53 | 27.91 | +4.46 | +19.75% | 150 | 9,278 | 30.93% |
| QQQ221230C00310000 | 2022-05-27 3:27PM EDT | 2022-12-30 | 27.48 | 28.02 | 28.43 | +5.08 | +22.68% | 24 | 65 | 30.46% |
| QQQ230120C00310000 | 2022-05-27 3:55PM EDT | 2023-01-20 | 28.80 | 29.21 | 29.64 | +5.05 | +21.26% | 52 | 4,248 | 30.30% |
| QQQ230317C00310000 | 2022-05-27 12:23PM EDT | 2023-03-17 | 30.72 | 32.47 | 33.18 | +4.94 | +19.16% | 12 | 120 | 30.48% |
| QQQ230331C00310000 | 2022-05-27 10:24AM EDT | 2023-03-31 | 32.50 | 32.94 | 33.68 | +7.76 | +31.37% | 2 | 8 | 30.22% |
| QQQ230616C00310000 | 2022-05-27 1:54PM EDT | 2023-06-16 | 35.98 | 37.07 | 37.75 | +4.18 | +13.14% | 37 | 83 | 30.27% |
| QQQ231215C00310000 | 2022-05-27 4:00PM EDT | 2023-12-15 | 45.29 | 44.37 | 46.22 | +6.09 | +15.54% | 3 | 10,217 | 30.52% |
| QQQ240119C00310000 | 2022-05-27 3:25PM EDT | 2024-01-19 | 45.57 | 45.47 | 47.40 | +5.01 | +12.35% | 26 | 1,581 | 30.37% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531P00310000 | 2022-05-27 4:14PM EDT | 2022-05-31 | 2.85 | 2.81 | 2.90 | -8.35 | -74.55% | 7,192 | 10,773 | 21.66% |
| QQQ220601P00310000 | 2022-05-27 4:14PM EDT | 2022-06-01 | 3.75 | 3.70 | 3.79 | -7.53 | -66.76% | 695 | 568 | 25.68% |
| QQQ220603P00310000 | 2022-05-27 4:14PM EDT | 2022-06-03 | 4.97 | 4.94 | 5.04 | -7.12 | -58.89% | 983 | 911 | 28.91% |
| QQQ220610P00310000 | 2022-05-27 4:13PM EDT | 2022-06-10 | 7.33 | 7.25 | 7.34 | -6.80 | -48.12% | 2,367 | 432 | 29.53% |
| QQQ220615P00310000 | 2022-05-27 3:22PM EDT | 2022-06-15 | 9.00 | 8.55 | 8.67 | -5.30 | -37.06% | 18 | 136 | 29.96% |
| QQQ220617P00310000 | 2022-05-27 4:14PM EDT | 2022-06-17 | 9.27 | 9.21 | 9.29 | -6.23 | -40.19% | 2,711 | 55,978 | 30.57% |
| QQQ220621P00310000 | 2022-05-27 4:08PM EDT | 2022-06-21 | 9.88 | 9.79 | 9.93 | -5.76 | -36.83% | 51 | 23 | 29.93% |
| QQQ220622P00310000 | 2022-05-27 10:25AM EDT | 2022-06-22 | 11.57 | 10.04 | 10.21 | -4.26 | -26.91% | 10 | 60 | 30.19% |
| QQQ220624P00310000 | 2022-05-27 3:57PM EDT | 2022-06-24 | 10.85 | 10.54 | 10.70 | -5.49 | -33.60% | 83 | 174 | 30.51% |
| QQQ220630P00310000 | 2022-05-27 4:14PM EDT | 2022-06-30 | 11.60 | 11.52 | 11.68 | -5.10 | -30.54% | 178 | 5,838 | 30.24% |
| QQQ220701P00310000 | 2022-05-27 4:09PM EDT | 2022-07-01 | 11.85 | 11.76 | 11.93 | -5.06 | -29.92% | 24 | 30 | 30.46% |
| QQQ220715P00310000 | 2022-05-27 4:09PM EDT | 2022-07-15 | 13.70 | 13.63 | 13.74 | -6.01 | -30.49% | 849 | 9,026 | 29.69% |
| QQQ220819P00310000 | 2022-05-27 4:08PM EDT | 2022-08-19 | 17.87 | 17.77 | 17.93 | -5.58 | -23.80% | 258 | 2,722 | 29.71% |
| QQQ220916P00310000 | 2022-05-27 4:00PM EDT | 2022-09-16 | 20.42 | 20.09 | 20.32 | -4.56 | -18.25% | 274 | 25,584 | 29.21% |
| QQQ220930P00310000 | 2022-05-27 2:44PM EDT | 2022-09-30 | 22.34 | 21.32 | 21.58 | -3.68 | -14.14% | 36 | 6,433 | 29.28% |
| QQQ221216P00310000 | 2022-05-27 3:54PM EDT | 2022-12-16 | 26.70 | 26.22 | 26.44 | -4.70 | -14.97% | 223 | 22,738 | 28.35% |
| QQQ221230P00310000 | 2022-05-27 3:45PM EDT | 2022-12-30 | 27.10 | 26.61 | 26.95 | -4.24 | -13.53% | 18 | 254 | 27.96% |
| QQQ230120P00310000 | 2022-05-27 4:01PM EDT | 2023-01-20 | 27.77 | 27.40 | 27.78 | -4.03 | -12.67% | 17 | 12,555 | 27.53% |
| QQQ230317P00310000 | 2022-05-27 2:57PM EDT | 2023-03-17 | 30.50 | 29.43 | 30.10 | -10.70 | -25.97% | 15 | 660 | 26.87% |
| QQQ230331P00310000 | 2022-05-26 3:42PM EDT | 2023-03-31 | 34.85 | 29.89 | 30.58 | 0.00 | - | 2 | 535 | 26.68% |
| QQQ230616P00310000 | 2022-05-27 3:56PM EDT | 2023-06-16 | 33.08 | 32.33 | 32.96 | -9.80 | -22.85% | 31 | 3,703 | 25.75% |
| QQQ231215P00310000 | 2022-05-24 11:41AM EDT | 2023-12-15 | 49.08 | 36.63 | 37.44 | 0.00 | - | 2 | 4,380 | 24.16% |
| QQQ240119P00310000 | 2022-05-27 3:25PM EDT | 2024-01-19 | 38.10 | 37.84 | 38.17 | -4.80 | -11.19% | 5 | 4,760 | 23.91% |
© 2022 Yahoo. All rights reserved.
