Singapore markets close in 56 minutes
Straits Times Index
3,258.34 -10.93 (-0.33%) Nikkei
28,871.78 +324.80 (+1.14%) Hang Seng
20,066.60 -109.02 (-0.54%) FTSE 100
7,511.50 +10.61 (+0.14%) BTC-USD
24,049.83 -816.81 (-3.28%) CMC Crypto 200
571.42 +0.14 (+0.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:317.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815C00317000 | 2022-08-12 3:58PM EDT | 2022-08-15 | 13.51 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| QQQ220817C00317000 | 2022-08-12 3:56PM EDT | 2022-08-17 | 13.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ220819C00317000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 14.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| QQQ220822C00317000 | 2022-08-12 3:43PM EDT | 2022-08-22 | 14.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220824C00317000 | 2022-08-12 12:34PM EDT | 2022-08-24 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220826C00317000 | 2022-08-12 4:01PM EDT | 2022-08-26 | 15.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| QQQ220829C00317000 | 2022-08-12 3:54PM EDT | 2022-08-29 | 15.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220831C00317000 | 2022-08-12 1:43PM EDT | 2022-08-31 | 14.67 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ220906C00317000 | 2022-08-12 3:12PM EDT | 2022-09-06 | 16.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ220907C00317000 | 2022-08-11 3:11PM EDT | 2022-09-07 | 12.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ220909C00317000 | 2022-08-12 3:33PM EDT | 2022-09-09 | 17.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220912C00317000 | 2022-08-12 11:26AM EDT | 2022-09-12 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220914C00317000 | 2022-08-11 11:02AM EDT | 2022-09-14 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220923C00317000 | 2022-08-11 3:54PM EDT | 2022-09-23 | 15.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220815P00317000 | 2022-08-12 4:14PM EDT | 2022-08-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 25.00% |
| QQQ220817P00317000 | 2022-08-12 4:02PM EDT | 2022-08-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 12.50% |
| QQQ220819P00317000 | 2022-08-12 4:13PM EDT | 2022-08-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 6.25% |
| QQQ220822P00317000 | 2022-08-12 3:57PM EDT | 2022-08-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ220824P00317000 | 2022-08-12 2:35PM EDT | 2022-08-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ220826P00317000 | 2022-08-12 3:56PM EDT | 2022-08-26 | 1.91 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| QQQ220829P00317000 | 2022-08-12 4:00PM EDT | 2022-08-29 | 2.13 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| QQQ220831P00317000 | 2022-08-12 3:53PM EDT | 2022-08-31 | 2.63 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| QQQ220906P00317000 | 2022-08-12 3:19PM EDT | 2022-09-06 | 3.34 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| QQQ220907P00317000 | 2022-08-12 3:48PM EDT | 2022-09-07 | 3.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ220909P00317000 | 2022-08-12 4:00PM EDT | 2022-09-09 | 3.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| QQQ220912P00317000 | 2022-08-12 3:51PM EDT | 2022-09-12 | 4.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ220914P00317000 | 2022-08-11 3:26PM EDT | 2022-09-14 | 6.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ220919P00317000 | 2022-08-12 3:13PM EDT | 2022-09-19 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| QQQ220923P00317000 | 2022-08-12 11:42AM EDT | 2022-09-23 | 6.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
