Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,440.24 +260.40 (+0.89%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617C00320000 | 2021-12-27 3:33PM EDT | 2022-06-17 | 89.93 | 72.79 | 73.40 | 0.00 | - | 2 | 2,880 | 272.42% |
| QQQ220630C00320000 | 2022-01-05 3:03PM EDT | 2022-06-30 | 79.00 | 73.33 | 73.86 | -3.75 | -4.53% | 5 | 35 | 225.17% |
| QQQ220916C00320000 | 2022-01-05 4:56PM EDT | 2022-09-16 | 77.87 | 77.06 | 77.86 | -14.06 | -15.29% | 6 | 65 | 137.18% |
| QQQ220930C00320000 | 2021-10-28 12:04PM EDT | 2022-09-30 | 76.76 | 83.50 | 88.00 | 0.00 | - | 1 | 1 | 142.16% |
| QQQ221216C00320000 | 2022-01-05 1:49PM EDT | 2022-12-16 | 86.64 | 80.93 | 82.14 | -2.36 | -2.65% | 18 | 9,797 | 107.92% |
| QQQ230120C00320000 | 2022-01-05 11:00AM EDT | 2023-01-20 | 90.50 | 82.00 | 83.59 | -1.50 | -1.63% | 2 | 3,421 | 101.28% |
| QQQ230616C00320000 | 2021-12-27 1:30PM EDT | 2023-06-16 | 102.00 | 87.07 | 89.84 | 0.00 | - | 2 | 4 | 84.98% |
| QQQ231215C00320000 | 2022-01-04 1:12PM EDT | 2023-12-15 | 102.80 | 92.91 | 96.71 | 0.00 | - | 6 | 1,244 | 74.86% |
| QQQ240119C00320000 | 2021-12-31 4:53PM EDT | 2024-01-19 | 105.90 | 94.28 | 98.08 | 0.00 | - | 4 | 91 | 73.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617P00320000 | 2022-01-05 4:58PM EDT | 2022-06-17 | 8.53 | 8.30 | 8.50 | +2.07 | +32.04% | 201 | 25,955 | 0.00% |
| QQQ220630P00320000 | 2022-01-05 4:07PM EDT | 2022-06-30 | 8.80 | 8.95 | 9.14 | +1.64 | +22.91% | 18 | 1,543 | 0.00% |
| QQQ220916P00320000 | 2022-01-05 3:20PM EDT | 2022-09-16 | 11.75 | 12.51 | 12.93 | +0.87 | +8.00% | 23 | 7,307 | 0.00% |
| QQQ220930P00320000 | 2022-01-05 2:16PM EDT | 2022-09-30 | 12.11 | 13.05 | 13.61 | +0.41 | +3.50% | 3 | 447 | 0.00% |
| QQQ221216P00320000 | 2022-01-05 2:34PM EDT | 2022-12-16 | 15.00 | 16.26 | 16.98 | +0.50 | +3.45% | 4 | 4,381 | 0.00% |
| QQQ230120P00320000 | 2022-01-05 2:51PM EDT | 2023-01-20 | 16.10 | 17.38 | 18.12 | +0.20 | +1.26% | 10 | 6,903 | 0.00% |
| QQQ230616P00320000 | 2021-12-27 3:04PM EDT | 2023-06-16 | 19.55 | 21.74 | 23.02 | 0.00 | - | 1 | 5,304 | 0.00% |
| QQQ231215P00320000 | 2021-12-30 10:35AM EDT | 2023-12-15 | 24.00 | 26.17 | 28.04 | 0.00 | - | 31 | 2,994 | 0.00% |
| QQQ240119P00320000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 27.80 | 27.19 | 29.15 | +3.03 | +12.23% | 3 | 390 | 0.00% |
© 2022 Yahoo. All rights reserved.
