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
23,105.58 -306.87 (-1.31%) CMC Crypto 200
536.97 -20.39 (-3.66%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:333.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00333000 | 2022-08-09 4:14PM EDT | 2022-08-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,397 | 1,586 | 25.00% |
| QQQ220812C00333000 | 2022-08-09 4:11PM EDT | 2022-08-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,483 | 2,122 | 12.50% |
| QQQ220815C00333000 | 2022-08-09 3:55PM EDT | 2022-08-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 315 | 516 | 6.25% |
| QQQ220817C00333000 | 2022-08-09 2:58PM EDT | 2022-08-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 46 | 110 | 6.25% |
| QQQ220819C00333000 | 2022-08-09 4:12PM EDT | 2022-08-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 540 | 2,945 | 6.25% |
| QQQ220822C00333000 | 2022-08-09 1:57PM EDT | 2022-08-22 | 0.96 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220826C00333000 | 2022-08-09 3:40PM EDT | 2022-08-26 | 1.78 | 0.00 | 0.00 | 0.00 | - | 272 | 798 | 6.25% |
| QQQ220902C00333000 | 2022-08-09 11:37AM EDT | 2022-09-02 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 3.13% |
| QQQ220906C00333000 | 2022-08-09 1:42PM EDT | 2022-09-06 | 2.48 | 0.00 | 0.00 | 0.00 | - | 98 | 108 | 3.13% |
| QQQ220907C00333000 | 2022-08-09 1:59PM EDT | 2022-09-07 | 2.87 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| QQQ220909C00333000 | 2022-08-09 1:25PM EDT | 2022-09-09 | 3.12 | 0.00 | 0.00 | 0.00 | - | 112 | 280 | 3.13% |
| QQQ220912C00333000 | 2022-08-09 1:58PM EDT | 2022-09-12 | 3.42 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 3.13% |
| QQQ220916C00333000 | 2022-08-09 4:09PM EDT | 2022-09-16 | 4.44 | 0.00 | 0.00 | 0.00 | - | 398 | 10,104 | 3.13% |
| QQQ220923C00333000 | 2022-08-09 10:20AM EDT | 2022-09-23 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| QQQ220930C00333000 | 2022-08-09 3:38PM EDT | 2022-09-30 | 6.06 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 3.13% |
| QQQ221216C00333000 | 2022-08-04 2:10PM EDT | 2022-12-16 | 17.48 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 1.56% |
| QQQ230331C00333000 | 2022-08-04 11:19AM EDT | 2023-03-31 | 24.96 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00333000 | 2022-08-09 9:57AM EDT | 2022-08-10 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| QQQ220812P00333000 | 2022-08-09 1:59PM EDT | 2022-08-12 | 16.16 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 0.00% |
| QQQ220815P00333000 | 2022-08-09 3:19PM EDT | 2022-08-15 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ220817P00333000 | 2022-08-08 10:25AM EDT | 2022-08-17 | 9.69 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| QQQ220819P00333000 | 2022-08-08 3:33PM EDT | 2022-08-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 69 | 217 | 0.00% |
| QQQ220826P00333000 | 2022-08-08 2:29PM EDT | 2022-08-26 | 15.11 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ220902P00333000 | 2022-08-09 2:26PM EDT | 2022-09-02 | 18.82 | 0.00 | 0.00 | 0.00 | - | 105 | 120 | 0.00% |
| QQQ220906P00333000 | 2022-08-09 12:45PM EDT | 2022-09-06 | 19.16 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ220909P00333000 | 2022-08-09 2:00PM EDT | 2022-09-09 | 18.83 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| QQQ220916P00333000 | 2022-08-09 10:40AM EDT | 2022-09-16 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 8,760 | 0.00% |
| QQQ220923P00333000 | 2022-08-08 1:23PM EDT | 2022-09-23 | 18.09 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| QQQ220930P00333000 | 2022-08-08 9:33AM EDT | 2022-09-30 | 17.42 | 0.00 | 0.00 | 0.00 | - | 14 | 130 | 0.00% |
| QQQ221216P00333000 | 2022-08-04 9:39AM EDT | 2022-12-16 | 25.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,439 | 0.00% |
| QQQ230331P00333000 | 2022-07-29 2:29PM EDT | 2023-03-31 | 34.44 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
© 2022 Yahoo. All rights reserved.
