Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,210.24 +87.77 (+2.13%) Dow
33,309.51 +535.11 (+1.63%) Nasdaq
12,854.80 +360.88 (+2.89%) BTC-USD
24,698.87 +1,000.20 (+4.22%) CMC Crypto 200
583.66 +52.44 (+9.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:326.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00326000 | 2022-08-10 4:14PM EDT | 2022-08-12 | 2.17 | 0.00 | 0.00 | 0.00 | - | 31,617 | 6,949 | 0.10% |
| QQQ220815C00326000 | 2022-08-10 4:13PM EDT | 2022-08-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3,241 | 1,877 | 0.10% |
| QQQ220817C00326000 | 2022-08-10 4:13PM EDT | 2022-08-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3,525 | 2,511 | 0.05% |
| QQQ220819C00326000 | 2022-08-10 4:08PM EDT | 2022-08-19 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2,632 | 26,579 | 0.05% |
| QQQ220822C00326000 | 2022-08-10 4:02PM EDT | 2022-08-22 | 5.06 | 0.00 | 0.00 | 0.00 | - | 934 | 1,311 | 0.05% |
| QQQ220824C00326000 | 2022-08-10 4:02PM EDT | 2022-08-24 | 5.72 | 0.00 | 0.00 | 0.00 | - | 692 | 650 | 0.05% |
| QQQ220826C00326000 | 2022-08-10 4:04PM EDT | 2022-08-26 | 6.50 | 0.00 | 0.00 | 0.00 | - | 283 | 952 | 0.05% |
| QQQ220829C00326000 | 2022-08-10 3:59PM EDT | 2022-08-29 | 6.92 | 0.00 | 0.00 | 0.00 | - | 142 | 316 | 0.05% |
| QQQ220831C00326000 | 2022-08-10 3:46PM EDT | 2022-08-31 | 7.51 | 0.00 | 0.00 | 0.00 | - | 97 | 685 | 0.05% |
| QQQ220902C00326000 | 2022-08-10 3:58PM EDT | 2022-09-02 | 7.99 | 0.00 | 0.00 | 0.00 | - | 188 | 270 | 0.05% |
| QQQ220906C00326000 | 2022-08-10 4:13PM EDT | 2022-09-06 | 8.09 | 0.00 | 0.00 | 0.00 | - | 44 | 160 | 0.03% |
| QQQ220907C00326000 | 2022-08-10 3:56PM EDT | 2022-09-07 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 678 | 0.03% |
| QQQ220909C00326000 | 2022-08-10 3:44PM EDT | 2022-09-09 | 9.01 | 0.00 | 0.00 | 0.00 | - | 61 | 651 | 0.03% |
| QQQ220912C00326000 | 2022-08-09 11:33AM EDT | 2022-09-12 | 5.95 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916C00326000 | 2022-08-10 4:13PM EDT | 2022-09-16 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1,449 | 2,323 | 0.03% |
| QQQ220923C00326000 | 2022-08-10 3:56PM EDT | 2022-09-23 | 11.63 | 0.00 | 0.00 | 0.00 | - | 12 | 287 | 0.03% |
| QQQ220930C00326000 | 2022-08-10 4:06PM EDT | 2022-09-30 | 12.43 | 0.00 | 0.00 | 0.00 | - | 223 | 715 | 0.03% |
| QQQ221021C00326000 | 2022-08-10 3:58PM EDT | 2022-10-21 | 15.33 | 0.00 | 0.00 | 0.00 | - | 415 | 602 | 0.03% |
| QQQ221216C00326000 | 2022-08-10 3:55PM EDT | 2022-12-16 | 22.06 | 0.00 | 0.00 | 0.00 | - | 391 | 1,778 | 0.01% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00326000 | 2022-08-10 4:14PM EDT | 2022-08-12 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10,475 | 3,171 | 0.00% |
| QQQ220815P00326000 | 2022-08-10 4:14PM EDT | 2022-08-15 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1,049 | 673 | 0.00% |
| QQQ220817P00326000 | 2022-08-10 4:14PM EDT | 2022-08-17 | 4.12 | 0.00 | 0.00 | 0.00 | - | 915 | 675 | 0.00% |
| QQQ220819P00326000 | 2022-08-10 4:04PM EDT | 2022-08-19 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1,762 | 1,982 | 0.00% |
| QQQ220822P00326000 | 2022-08-10 3:52PM EDT | 2022-08-22 | 5.12 | 0.00 | 0.00 | 0.00 | - | 113 | 131 | 0.00% |
| QQQ220824P00326000 | 2022-08-10 4:02PM EDT | 2022-08-24 | 5.74 | 0.00 | 0.00 | 0.00 | - | 341 | 513 | 0.00% |
| QQQ220826P00326000 | 2022-08-10 4:09PM EDT | 2022-08-26 | 6.53 | 0.00 | 0.00 | 0.00 | - | 321 | 444 | 0.00% |
| QQQ220829P00326000 | 2022-08-10 3:47PM EDT | 2022-08-29 | 6.65 | 0.00 | 0.00 | 0.00 | - | 199 | 247 | 0.00% |
| QQQ220831P00326000 | 2022-08-10 3:58PM EDT | 2022-08-31 | 7.28 | 0.00 | 0.00 | 0.00 | - | 99 | 282 | 0.00% |
| QQQ220902P00326000 | 2022-08-10 4:11PM EDT | 2022-09-02 | 7.82 | 0.00 | 0.00 | 0.00 | - | 173 | 242 | 0.00% |
| QQQ220906P00326000 | 2022-08-10 11:32AM EDT | 2022-09-06 | 8.44 | 0.00 | 0.00 | 0.00 | - | 15 | 76 | 0.00% |
| QQQ220907P00326000 | 2022-08-09 12:57PM EDT | 2022-09-07 | 14.43 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ220909P00326000 | 2022-08-10 3:52PM EDT | 2022-09-09 | 8.66 | 0.00 | 0.00 | 0.00 | - | 32 | 135 | 0.00% |
| QQQ220912P00326000 | 2022-08-10 3:41PM EDT | 2022-09-12 | 8.90 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 0.00% |
| QQQ220916P00326000 | 2022-08-10 4:12PM EDT | 2022-09-16 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1,001 | 3,893 | 0.00% |
| QQQ220923P00326000 | 2022-08-10 1:11PM EDT | 2022-09-23 | 11.73 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 0.00% |
| QQQ220930P00326000 | 2022-08-10 4:06PM EDT | 2022-09-30 | 12.22 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ221021P00326000 | 2022-08-10 3:48PM EDT | 2022-10-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 288 | 456 | 0.00% |
| QQQ221216P00326000 | 2022-08-10 3:38PM EDT | 2022-12-16 | 19.72 | 0.00 | 0.00 | 0.00 | - | 476 | 3,969 | 0.00% |
© 2022 Yahoo. All rights reserved.
