Singapore markets close in 1 hour 1 minute
Straits Times Index
3,258.40 -10.87 (-0.33%) Nikkei
28,871.78 +324.80 (+1.14%) Hang Seng
20,039.58 -136.04 (-0.67%) FTSE 100
7,509.81 +8.92 (+0.12%) BTC-USD
24,054.70 -859.50 (-3.45%) CMC Crypto 200
571.76 +0.47 (+0.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:316.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00316000 | 2022-08-12 3:43PM EDT | 2022-08-15 | 14.13 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| QQQ220817C00316000 | 2022-08-12 3:55PM EDT | 2022-08-17 | 14.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ220819C00316000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 14.77 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| QQQ220822C00316000 | 2022-08-12 2:34PM EDT | 2022-08-22 | 14.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ220824C00316000 | 2022-08-12 2:15PM EDT | 2022-08-24 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ220826C00316000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 16.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ220829C00316000 | 2022-08-12 9:51AM EDT | 2022-08-29 | 13.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220831C00316000 | 2022-08-12 4:13PM EDT | 2022-08-31 | 16.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ220902C00316000 | 2022-08-12 4:00PM EDT | 2022-09-02 | 17.56 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 0.00% |
| QQQ220906C00316000 | 2022-08-11 10:10AM EDT | 2022-09-06 | 17.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ220907C00316000 | 2022-08-12 10:53AM EDT | 2022-09-07 | 14.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ220909C00316000 | 2022-08-12 10:53AM EDT | 2022-09-09 | 15.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ220912C00316000 | 2022-08-12 12:15PM EDT | 2022-09-12 | 17.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220914C00316000 | 2022-08-12 3:02PM EDT | 2022-09-14 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220916C00316000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ220923C00316000 | 2022-08-11 10:48AM EDT | 2022-09-23 | 19.29 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| QQQ220930C00316000 | 2022-08-12 2:51PM EDT | 2022-09-30 | 20.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ221021C00316000 | 2022-08-11 3:14PM EDT | 2022-10-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00316000 | 2022-08-12 4:08PM EDT | 2022-08-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 25.00% |
| QQQ220817P00316000 | 2022-08-12 4:13PM EDT | 2022-08-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 12.50% |
| QQQ220819P00316000 | 2022-08-12 4:14PM EDT | 2022-08-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15,804 | 0 | 6.25% |
| QQQ220822P00316000 | 2022-08-12 3:58PM EDT | 2022-08-22 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,920 | 0 | 6.25% |
| QQQ220824P00316000 | 2022-08-12 3:59PM EDT | 2022-08-24 | 1.14 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ220826P00316000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7,905 | 0 | 6.25% |
| QQQ220829P00316000 | 2022-08-12 3:59PM EDT | 2022-08-29 | 1.96 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| QQQ220831P00316000 | 2022-08-12 3:54PM EDT | 2022-08-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QQQ220902P00316000 | 2022-08-12 1:56PM EDT | 2022-09-02 | 3.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ220906P00316000 | 2022-08-12 11:29AM EDT | 2022-09-06 | 3.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ220907P00316000 | 2022-08-12 11:57AM EDT | 2022-09-07 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ220909P00316000 | 2022-08-12 1:14PM EDT | 2022-09-09 | 4.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| QQQ220912P00316000 | 2022-08-12 3:54PM EDT | 2022-09-12 | 3.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ220914P00316000 | 2022-08-12 9:54AM EDT | 2022-09-14 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ220916P00316000 | 2022-08-12 4:10PM EDT | 2022-09-16 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 3.13% |
| QQQ220923P00316000 | 2022-08-12 3:53PM EDT | 2022-09-23 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ220930P00316000 | 2022-08-12 4:14PM EDT | 2022-09-30 | 6.89 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| QQQ221021P00316000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 9.18 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
