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
23,042.45 -349.45 (-1.49%) CMC Crypto 200
535.50 -21.85 (-3.92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:312.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00312000 | 2022-08-09 4:00PM EDT | 2022-08-10 | 6.38 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| QQQ220812C00312000 | 2022-08-09 3:59PM EDT | 2022-08-12 | 7.08 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| QQQ220815C00312000 | 2022-08-09 3:59PM EDT | 2022-08-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| QQQ220817C00312000 | 2022-08-09 3:09PM EDT | 2022-08-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ220819C00312000 | 2022-08-09 3:57PM EDT | 2022-08-19 | 8.99 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| QQQ220822C00312000 | 2022-08-09 12:22PM EDT | 2022-08-22 | 8.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220824C00312000 | 2022-08-09 1:02PM EDT | 2022-08-24 | 9.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220826C00312000 | 2022-08-09 3:54PM EDT | 2022-08-26 | 10.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ220829C00312000 | 2022-08-09 4:00PM EDT | 2022-08-29 | 11.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220831C00312000 | 2022-08-09 3:43PM EDT | 2022-08-31 | 11.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ220902C00312000 | 2022-08-09 1:20PM EDT | 2022-09-02 | 11.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ220906C00312000 | 2022-08-09 3:27PM EDT | 2022-09-06 | 12.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ220907C00312000 | 2022-08-09 1:59PM EDT | 2022-09-07 | 12.48 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220909C00312000 | 2022-08-08 12:35PM EDT | 2022-09-09 | 15.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220916C00312000 | 2022-08-09 3:54PM EDT | 2022-09-16 | 14.51 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| QQQ220923C00312000 | 2022-08-09 3:33PM EDT | 2022-09-23 | 15.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220930C00312000 | 2022-08-09 4:03PM EDT | 2022-09-30 | 16.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ221021C00312000 | 2022-08-09 12:18PM EDT | 2022-10-21 | 18.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00312000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9,226 | 0 | 6.25% |
| QQQ220812P00312000 | 2022-08-09 4:14PM EDT | 2022-08-12 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5,653 | 0 | 3.13% |
| QQQ220815P00312000 | 2022-08-09 4:00PM EDT | 2022-08-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 3.13% |
| QQQ220817P00312000 | 2022-08-09 4:09PM EDT | 2022-08-17 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 3.13% |
| QQQ220819P00312000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 6,951 | 0 | 3.13% |
| QQQ220822P00312000 | 2022-08-09 3:35PM EDT | 2022-08-22 | 4.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| QQQ220824P00312000 | 2022-08-09 3:59PM EDT | 2022-08-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| QQQ220826P00312000 | 2022-08-09 2:53PM EDT | 2022-08-26 | 5.26 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| QQQ220829P00312000 | 2022-08-09 4:13PM EDT | 2022-08-29 | 5.54 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| QQQ220831P00312000 | 2022-08-09 3:51PM EDT | 2022-08-31 | 5.99 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| QQQ220902P00312000 | 2022-08-09 2:29PM EDT | 2022-09-02 | 6.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ220906P00312000 | 2022-08-09 3:56PM EDT | 2022-09-06 | 6.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| QQQ220907P00312000 | 2022-08-09 2:50PM EDT | 2022-09-07 | 7.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ220909P00312000 | 2022-08-09 3:44PM EDT | 2022-09-09 | 7.52 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| QQQ220916P00312000 | 2022-08-09 4:12PM EDT | 2022-09-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 1.56% |
| QQQ220923P00312000 | 2022-08-09 3:24PM EDT | 2022-09-23 | 9.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| QQQ220930P00312000 | 2022-08-09 3:43PM EDT | 2022-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| QQQ221021P00312000 | 2022-08-09 4:09PM EDT | 2022-10-21 | 12.98 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
