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
23,137.77 -149.83 (-0.64%) CMC Crypto 200
538.92 -18.43 (-3.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:321.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00321000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 1.49 | 0.00 | 0.00 | 0.00 | - | 16,553 | 6,400 | 6.25% |
| QQQ220812C00321000 | 2022-08-09 4:14PM EDT | 2022-08-12 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7,252 | 3,940 | 3.13% |
| QQQ220815C00321000 | 2022-08-09 4:06PM EDT | 2022-08-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,533 | 267 | 3.13% |
| QQQ220817C00321000 | 2022-08-09 3:53PM EDT | 2022-08-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 378 | 440 | 1.56% |
| QQQ220819C00321000 | 2022-08-09 4:05PM EDT | 2022-08-19 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1,735 | 3,498 | 1.56% |
| QQQ220822C00321000 | 2022-08-09 2:30PM EDT | 2022-08-22 | 4.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220826C00321000 | 2022-08-09 2:29PM EDT | 2022-08-26 | 5.30 | 0.00 | 0.00 | 0.00 | - | 87 | 2,213 | 1.56% |
| QQQ220902C00321000 | 2022-08-09 3:58PM EDT | 2022-09-02 | 6.96 | 0.00 | 0.00 | 0.00 | - | 138 | 219 | 1.56% |
| QQQ220906C00321000 | 2022-08-09 12:19PM EDT | 2022-09-06 | 6.79 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 1.56% |
| QQQ220907C00321000 | 2022-08-09 12:24PM EDT | 2022-09-07 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.78% |
| QQQ220909C00321000 | 2022-08-09 2:48PM EDT | 2022-09-09 | 7.83 | 0.00 | 0.00 | 0.00 | - | 289 | 324 | 0.78% |
| QQQ220912C00321000 | 2022-08-09 9:59AM EDT | 2022-09-12 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| QQQ220916C00321000 | 2022-08-09 3:54PM EDT | 2022-09-16 | 9.29 | 0.00 | 0.00 | 0.00 | - | 363 | 2,985 | 0.78% |
| QQQ220923C00321000 | 2022-08-09 2:38PM EDT | 2022-09-23 | 9.97 | 0.00 | 0.00 | 0.00 | - | 38 | 157 | 0.78% |
| QQQ220930C00321000 | 2022-08-08 3:46PM EDT | 2022-09-30 | 12.94 | 0.00 | 0.00 | 0.00 | - | 27 | 229 | 0.78% |
| QQQ221216C00321000 | 2022-08-09 3:46PM EDT | 2022-12-16 | 20.26 | 0.00 | 0.00 | 0.00 | - | 26 | 527 | 0.39% |
| QQQ230317C00321000 | 2022-08-05 1:35PM EDT | 2023-03-17 | 30.74 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.39% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00321000 | 2022-08-09 4:00PM EDT | 2022-08-10 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3,005 | 1,999 | 0.00% |
| QQQ220812P00321000 | 2022-08-09 4:11PM EDT | 2022-08-12 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,163 | 2,234 | 0.00% |
| QQQ220815P00321000 | 2022-08-09 3:48PM EDT | 2022-08-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 289 | 796 | 0.00% |
| QQQ220817P00321000 | 2022-08-09 4:04PM EDT | 2022-08-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 111 | 398 | 0.00% |
| QQQ220819P00321000 | 2022-08-09 4:03PM EDT | 2022-08-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 941 | 4,170 | 0.00% |
| QQQ220826P00321000 | 2022-08-09 3:59PM EDT | 2022-08-26 | 9.40 | 0.00 | 0.00 | 0.00 | - | 163 | 486 | 0.00% |
| QQQ220902P00321000 | 2022-08-09 3:57PM EDT | 2022-09-02 | 10.60 | 0.00 | 0.00 | 0.00 | - | 136 | 160 | 0.00% |
| QQQ220906P00321000 | 2022-08-09 10:59AM EDT | 2022-09-06 | 10.78 | 0.00 | 0.00 | 0.00 | - | 24 | 60 | 0.00% |
| QQQ220907P00321000 | 2022-08-09 9:30AM EDT | 2022-09-07 | 10.01 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 0.00% |
| QQQ220909P00321000 | 2022-08-09 3:52PM EDT | 2022-09-09 | 11.18 | 0.00 | 0.00 | 0.00 | - | 26 | 234 | 0.00% |
| QQQ220912P00321000 | 2022-08-09 1:56PM EDT | 2022-09-12 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ220916P00321000 | 2022-08-09 4:01PM EDT | 2022-09-16 | 12.42 | 0.00 | 0.00 | 0.00 | - | 195 | 1,154 | 0.00% |
| QQQ220923P00321000 | 2022-08-09 3:07PM EDT | 2022-09-23 | 13.84 | 0.00 | 0.00 | 0.00 | - | 30 | 97 | 0.00% |
| QQQ220930P00321000 | 2022-08-09 3:58PM EDT | 2022-09-30 | 14.71 | 0.00 | 0.00 | 0.00 | - | 64 | 385 | 0.00% |
| QQQ221216P00321000 | 2022-08-09 12:30PM EDT | 2022-12-16 | 22.44 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| QQQ230317P00321000 | 2022-08-05 11:31AM EDT | 2023-03-17 | 26.24 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
© 2022 Yahoo. All rights reserved.
