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
23,069.36 -461.20 (-1.96%) CMC Crypto 200
536.41 -20.95 (-3.76%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:328.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00328000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,172 | 0 | 12.50% |
| QQQ220812C00328000 | 2022-08-09 4:04PM EDT | 2022-08-12 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,493 | 0 | 6.25% |
| QQQ220815C00328000 | 2022-08-09 3:56PM EDT | 2022-08-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| QQQ220817C00328000 | 2022-08-09 3:55PM EDT | 2022-08-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| QQQ220819C00328000 | 2022-08-09 4:00PM EDT | 2022-08-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9,390 | 0 | 6.25% |
| QQQ220822C00328000 | 2022-08-09 3:34PM EDT | 2022-08-22 | 2.07 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 3.13% |
| QQQ220824C00328000 | 2022-08-09 3:03PM EDT | 2022-08-24 | 2.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| QQQ220826C00328000 | 2022-08-09 3:39PM EDT | 2022-08-26 | 3.06 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 3.13% |
| QQQ220829C00328000 | 2022-08-09 3:49PM EDT | 2022-08-29 | 3.26 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| QQQ220831C00328000 | 2022-08-09 1:56PM EDT | 2022-08-31 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 3.13% |
| QQQ220902C00328000 | 2022-08-09 3:16PM EDT | 2022-09-02 | 4.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| QQQ220906C00328000 | 2022-08-09 2:36PM EDT | 2022-09-06 | 4.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| QQQ220907C00328000 | 2022-08-09 9:54AM EDT | 2022-09-07 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ220909C00328000 | 2022-08-09 3:55PM EDT | 2022-09-09 | 4.94 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| QQQ220912C00328000 | 2022-08-09 12:56PM EDT | 2022-09-12 | 4.68 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916C00328000 | 2022-08-09 3:54PM EDT | 2022-09-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| QQQ220923C00328000 | 2022-08-09 3:16PM EDT | 2022-09-23 | 7.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ220930C00328000 | 2022-08-09 2:56PM EDT | 2022-09-30 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ221021C00328000 | 2022-08-09 3:41PM EDT | 2022-10-21 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 1.56% |
| QQQ221216C00328000 | 2022-08-09 10:24AM EDT | 2022-12-16 | 16.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00328000 | 2022-08-09 3:52PM EDT | 2022-08-10 | 10.85 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| QQQ220812P00328000 | 2022-08-09 3:22PM EDT | 2022-08-12 | 11.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ220815P00328000 | 2022-08-09 12:15PM EDT | 2022-08-15 | 12.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ220817P00328000 | 2022-08-08 1:36PM EDT | 2022-08-17 | 9.37 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ220819P00328000 | 2022-08-09 3:56PM EDT | 2022-08-19 | 12.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ220822P00328000 | 2022-08-09 9:35AM EDT | 2022-08-22 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220824P00328000 | 2022-08-09 4:07PM EDT | 2022-08-24 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220826P00328000 | 2022-08-08 2:19PM EDT | 2022-08-26 | 11.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ220829P00328000 | 2022-08-09 10:32AM EDT | 2022-08-29 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220831P00328000 | 2022-08-09 3:16PM EDT | 2022-08-31 | 14.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ220902P00328000 | 2022-08-09 3:51PM EDT | 2022-09-02 | 14.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ220906P00328000 | 2022-08-09 10:33AM EDT | 2022-09-06 | 14.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ220907P00328000 | 2022-08-03 3:15PM EDT | 2022-09-07 | 12.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220909P00328000 | 2022-08-09 11:53AM EDT | 2022-09-09 | 15.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ220912P00328000 | 2022-08-09 1:56PM EDT | 2022-09-12 | 15.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220914P00328000 | 2022-08-09 1:56PM EDT | 2022-09-14 | 16.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220916P00328000 | 2022-08-09 3:45PM EDT | 2022-09-16 | 16.37 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| QQQ220923P00328000 | 2022-08-09 2:06PM EDT | 2022-09-23 | 17.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220930P00328000 | 2022-08-09 10:30AM EDT | 2022-09-30 | 18.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221021P00328000 | 2022-08-09 12:45PM EDT | 2022-10-21 | 21.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ221216P00328000 | 2022-08-04 4:08PM EDT | 2022-12-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
