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
23,068.54 -318.43 (-1.36%) CMC Crypto 200
536.07 -21.28 (-3.82%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:322.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00322000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 33,340 | 0 | 6.25% |
| QQQ220812C00322000 | 2022-08-09 4:13PM EDT | 2022-08-12 | 2.08 | 0.00 | 0.00 | 0.00 | - | 18,395 | 18,807 | 3.13% |
| QQQ220815C00322000 | 2022-08-09 3:59PM EDT | 2022-08-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2,128 | 1,420 | 3.13% |
| QQQ220817C00322000 | 2022-08-09 3:50PM EDT | 2022-08-17 | 3.09 | 0.00 | 0.00 | 0.00 | - | 175 | 1,064 | 3.13% |
| QQQ220819C00322000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2,268 | 0 | 3.13% |
| QQQ220822C00322000 | 2022-08-09 2:27PM EDT | 2022-08-22 | 3.57 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| QQQ220824C00322000 | 2022-08-09 3:51PM EDT | 2022-08-24 | 4.68 | 0.00 | 0.00 | 0.00 | - | 176 | 885 | 1.56% |
| QQQ220826C00322000 | 2022-08-09 4:00PM EDT | 2022-08-26 | 5.34 | 0.00 | 0.00 | 0.00 | - | 247 | 1,162 | 1.56% |
| QQQ220829C00322000 | 2022-08-09 3:11PM EDT | 2022-08-29 | 5.44 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| QQQ220831C00322000 | 2022-08-09 3:48PM EDT | 2022-08-31 | 6.01 | 0.00 | 0.00 | 0.00 | - | 53 | 145 | 1.56% |
| QQQ220902C00322000 | 2022-08-09 4:11PM EDT | 2022-09-02 | 6.72 | 0.00 | 0.00 | 0.00 | - | 65 | 327 | 1.56% |
| QQQ220906C00322000 | 2022-08-09 1:18PM EDT | 2022-09-06 | 6.42 | 0.00 | 0.00 | 0.00 | - | 80 | 216 | 1.56% |
| QQQ220907C00322000 | 2022-08-08 4:07PM EDT | 2022-09-07 | 8.95 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 1.56% |
| QQQ220909C00322000 | 2022-08-09 3:14PM EDT | 2022-09-09 | 7.35 | 0.00 | 0.00 | 0.00 | - | 177 | 212 | 1.56% |
| QQQ220912C00322000 | 2022-08-08 1:36PM EDT | 2022-09-12 | 9.75 | 0.00 | 0.00 | 0.00 | - | 60 | 15 | 1.56% |
| QQQ220916C00322000 | 2022-08-09 3:34PM EDT | 2022-09-16 | 8.93 | 0.00 | 0.00 | 0.00 | - | 270 | 3,096 | 1.56% |
| QQQ220923C00322000 | 2022-08-09 3:51PM EDT | 2022-09-23 | 9.96 | 0.00 | 0.00 | 0.00 | - | 41 | 171 | 0.78% |
| QQQ220930C00322000 | 2022-08-09 10:00AM EDT | 2022-09-30 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.78% |
| QQQ221021C00322000 | 2022-08-09 3:07PM EDT | 2022-10-21 | 13.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| QQQ221216C00322000 | 2022-08-08 2:54PM EDT | 2022-12-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ230317C00322000 | 2022-08-09 1:43PM EDT | 2023-03-17 | 26.67 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00322000 | 2022-08-09 4:00PM EDT | 2022-08-10 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1,182 | 1,436 | 0.00% |
| QQQ220812P00322000 | 2022-08-09 4:06PM EDT | 2022-08-12 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3,094 | 0 | 0.00% |
| QQQ220815P00322000 | 2022-08-09 4:13PM EDT | 2022-08-15 | 6.89 | 0.00 | 0.00 | 0.00 | - | 703 | 575 | 0.00% |
| QQQ220817P00322000 | 2022-08-09 3:52PM EDT | 2022-08-17 | 7.59 | 0.00 | 0.00 | 0.00 | - | 91 | 341 | 0.00% |
| QQQ220819P00322000 | 2022-08-09 4:09PM EDT | 2022-08-19 | 8.21 | 0.00 | 0.00 | 0.00 | - | 807 | 7,244 | 0.00% |
| QQQ220822P00322000 | 2022-08-09 1:04PM EDT | 2022-08-22 | 9.20 | 0.00 | 0.00 | 0.00 | - | 41 | 244 | 0.00% |
| QQQ220824P00322000 | 2022-08-09 3:57PM EDT | 2022-08-24 | 9.33 | 0.00 | 0.00 | 0.00 | - | 183 | 352 | 0.00% |
| QQQ220826P00322000 | 2022-08-09 3:57PM EDT | 2022-08-26 | 9.94 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ220829P00322000 | 2022-08-09 2:00PM EDT | 2022-08-29 | 10.17 | 0.00 | 0.00 | 0.00 | - | 44 | 248 | 0.00% |
| QQQ220831P00322000 | 2022-08-09 3:58PM EDT | 2022-08-31 | 10.68 | 0.00 | 0.00 | 0.00 | - | 48 | 178 | 0.00% |
| QQQ220902P00322000 | 2022-08-09 12:30PM EDT | 2022-09-02 | 11.84 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| QQQ220906P00322000 | 2022-08-09 3:54PM EDT | 2022-09-06 | 11.18 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 0.00% |
| QQQ220907P00322000 | 2022-08-09 1:45PM EDT | 2022-09-07 | 11.98 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| QQQ220909P00322000 | 2022-08-09 3:34PM EDT | 2022-09-09 | 11.60 | 0.00 | 0.00 | 0.00 | - | 16 | 2,450 | 0.00% |
| QQQ220912P00322000 | 2022-08-09 12:57PM EDT | 2022-09-12 | 12.69 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| QQQ220916P00322000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 13.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| QQQ220923P00322000 | 2022-08-09 3:33PM EDT | 2022-09-23 | 14.05 | 0.00 | 0.00 | 0.00 | - | 27 | 163 | 0.00% |
| QQQ220930P00322000 | 2022-08-09 3:54PM EDT | 2022-09-30 | 15.10 | 0.00 | 0.00 | 0.00 | - | 45 | 212 | 0.00% |
| QQQ221021P00322000 | 2022-08-09 3:56PM EDT | 2022-10-21 | 17.42 | 0.00 | 0.00 | 0.00 | - | 139 | 793 | 0.00% |
| QQQ221216P00322000 | 2022-08-09 3:57PM EDT | 2022-12-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ230317P00322000 | 2022-08-09 3:48PM EDT | 2023-03-17 | 27.64 | 0.00 | 0.00 | 0.00 | - | 27 | 244 | 0.00% |
© 2022 Yahoo. All rights reserved.
