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
23,057.73 -349.50 (-1.49%) CMC Crypto 200
535.85 -21.50 (-3.86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:319.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00319000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 2.24 | 0.00 | 0.00 | 0.00 | - | 16,980 | 0 | 3.13% |
| QQQ220812C00319000 | 2022-08-09 4:13PM EDT | 2022-08-12 | 3.29 | 0.00 | 0.00 | 0.00 | - | 5,801 | 0 | 1.56% |
| QQQ220815C00319000 | 2022-08-09 4:13PM EDT | 2022-08-15 | 3.76 | 0.00 | 0.00 | 0.00 | - | 894 | 294 | 1.56% |
| QQQ220817C00319000 | 2022-08-09 3:59PM EDT | 2022-08-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 173 | 169 | 0.78% |
| QQQ220819C00319000 | 2022-08-09 4:07PM EDT | 2022-08-19 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1,437 | 1,829 | 0.78% |
| QQQ220822C00319000 | 2022-08-09 4:00PM EDT | 2022-08-22 | 5.43 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220826C00319000 | 2022-08-09 3:16PM EDT | 2022-08-26 | 6.67 | 0.00 | 0.00 | 0.00 | - | 104 | 197 | 0.78% |
| QQQ220829C00319000 | 2022-08-09 3:45PM EDT | 2022-08-29 | 6.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| QQQ220831C00319000 | 2022-08-09 3:51PM EDT | 2022-08-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 83 | 161 | 0.78% |
| QQQ220902C00319000 | 2022-08-09 3:19PM EDT | 2022-09-02 | 8.07 | 0.00 | 0.00 | 0.00 | - | 141 | 173 | 0.78% |
| QQQ220906C00319000 | 2022-08-09 12:12PM EDT | 2022-09-06 | 7.92 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 0.78% |
| QQQ220907C00319000 | 2022-08-09 4:11PM EDT | 2022-09-07 | 8.77 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.78% |
| QQQ220909C00319000 | 2022-08-09 2:27PM EDT | 2022-09-09 | 8.50 | 0.00 | 0.00 | 0.00 | - | 57 | 128 | 0.78% |
| QQQ220912C00319000 | 2022-08-09 2:28PM EDT | 2022-09-12 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.39% |
| QQQ220916C00319000 | 2022-08-09 3:48PM EDT | 2022-09-16 | 10.33 | 0.00 | 0.00 | 0.00 | - | 594 | 3,391 | 0.39% |
| QQQ220923C00319000 | 2022-08-09 3:53PM EDT | 2022-09-23 | 11.39 | 0.00 | 0.00 | 0.00 | - | 528 | 512 | 0.39% |
| QQQ220930C00319000 | 2022-08-09 10:24AM EDT | 2022-09-30 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 257 | 0.39% |
| QQQ221216C00319000 | 2022-08-09 3:49PM EDT | 2022-12-16 | 21.38 | 0.00 | 0.00 | 0.00 | - | 67 | 320 | 0.20% |
| QQQ230317C00319000 | 2022-08-09 3:54PM EDT | 2023-03-17 | 28.99 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.20% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00319000 | 2022-08-09 4:01PM EDT | 2022-08-10 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5,225 | 4,416 | 0.00% |
| QQQ220812P00319000 | 2022-08-09 4:09PM EDT | 2022-08-12 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2,191 | 2,397 | 0.00% |
| QQQ220815P00319000 | 2022-08-09 4:04PM EDT | 2022-08-15 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1,155 | 1,254 | 0.00% |
| QQQ220817P00319000 | 2022-08-09 4:05PM EDT | 2022-08-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 145 | 426 | 0.00% |
| QQQ220819P00319000 | 2022-08-09 3:53PM EDT | 2022-08-19 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1,142 | 1,875 | 0.00% |
| QQQ220822P00319000 | 2022-08-09 2:18PM EDT | 2022-08-22 | 7.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220826P00319000 | 2022-08-09 4:00PM EDT | 2022-08-26 | 8.23 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| QQQ220829P00319000 | 2022-08-09 3:12PM EDT | 2022-08-29 | 8.61 | 0.00 | 0.00 | 0.00 | - | 84 | 148 | 0.00% |
| QQQ220831P00319000 | 2022-08-09 3:58PM EDT | 2022-08-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 102 | 129 | 0.00% |
| QQQ220902P00319000 | 2022-08-09 10:47AM EDT | 2022-09-02 | 9.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ220906P00319000 | 2022-08-09 12:30PM EDT | 2022-09-06 | 10.45 | 0.00 | 0.00 | 0.00 | - | 252 | 292 | 0.00% |
| QQQ220907P00319000 | 2022-08-09 3:52PM EDT | 2022-09-07 | 9.80 | 0.00 | 0.00 | 0.00 | - | 101 | 114 | 0.00% |
| QQQ220909P00319000 | 2022-08-09 12:45PM EDT | 2022-09-09 | 10.91 | 0.00 | 0.00 | 0.00 | - | 27 | 271 | 0.00% |
| QQQ220912P00319000 | 2022-08-09 2:00PM EDT | 2022-09-12 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ220914P00319000 | 2022-08-09 12:54PM EDT | 2022-09-14 | 11.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916P00319000 | 2022-08-09 3:58PM EDT | 2022-09-16 | 11.63 | 0.00 | 0.00 | 0.00 | - | 298 | 2,091 | 0.00% |
| QQQ220923P00319000 | 2022-08-09 3:43PM EDT | 2022-09-23 | 12.80 | 0.00 | 0.00 | 0.00 | - | 71 | 74 | 0.00% |
| QQQ220930P00319000 | 2022-08-09 3:54PM EDT | 2022-09-30 | 13.69 | 0.00 | 0.00 | 0.00 | - | 441 | 281 | 0.00% |
| QQQ221216P00319000 | 2022-08-09 3:09PM EDT | 2022-12-16 | 20.81 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 0.00% |
| QQQ230317P00319000 | 2022-08-04 1:16PM EDT | 2023-03-17 | 23.87 | 0.00 | 0.00 | 0.00 | - | 22 | 114 | 0.00% |
© 2022 Yahoo. All rights reserved.
