Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,234.52 +43.81 (+1.37%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,615.31 +494.63 (+2.46%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,071.36 +879.27 (+3.01%) CMC Crypto 200
670.44 +18.21 (+2.79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:338.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00338000 | 2022-05-19 12:38PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ220523C00338000 | 2022-05-18 4:07PM EDT | 2022-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ220525C00338000 | 2022-05-19 9:30AM EDT | 2022-05-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ220527C00338000 | 2022-05-19 4:00PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ220531C00338000 | 2022-05-17 10:40AM EDT | 2022-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220601C00338000 | 2022-05-19 11:40AM EDT | 2022-06-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220603C00338000 | 2022-05-19 11:46AM EDT | 2022-06-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ220610C00338000 | 2022-05-19 4:03PM EDT | 2022-06-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| QQQ220615C00338000 | 2022-05-18 1:32PM EDT | 2022-06-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| QQQ220617C00338000 | 2022-05-19 2:49PM EDT | 2022-06-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| QQQ220624C00338000 | 2022-05-19 9:54AM EDT | 2022-06-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ220630C00338000 | 2022-05-19 3:05PM EDT | 2022-06-30 | 0.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| QQQ220715C00338000 | 2022-05-19 4:00PM EDT | 2022-07-15 | 0.89 | 0.89 | 0.94 | 0.00 | - | 26 | 0 | 26.05% |
| QQQ220819C00338000 | 2022-05-19 3:31PM EDT | 2022-08-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ220916C00338000 | 2022-05-19 4:06PM EDT | 2022-09-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| QQQ220930C00338000 | 2022-05-12 3:52PM EDT | 2022-09-30 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ221216C00338000 | 2022-05-17 9:42AM EDT | 2022-12-16 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ230331C00338000 | 2022-05-16 12:08AM EDT | 2023-03-31 | 13.24 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00338000 | 2022-05-19 11:02AM EDT | 2022-05-20 | 46.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220523P00338000 | 2022-05-18 3:07PM EDT | 2022-05-23 | 46.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220525P00338000 | 2022-05-19 9:34AM EDT | 2022-05-25 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220527P00338000 | 2022-05-19 2:44PM EDT | 2022-05-27 | 46.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220531P00338000 | 2022-05-18 12:37PM EDT | 2022-05-31 | 43.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220601P00338000 | 2022-05-18 12:47PM EDT | 2022-06-01 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220603P00338000 | 2022-05-18 2:48PM EDT | 2022-06-03 | 46.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220610P00338000 | 2022-05-16 1:43PM EDT | 2022-06-10 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220615P00338000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 37.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220617P00338000 | 2022-05-19 2:06PM EDT | 2022-06-17 | 47.84 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| QQQ220624P00338000 | 2022-05-18 10:03AM EDT | 2022-06-24 | 38.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220630P00338000 | 2022-05-16 12:07PM EDT | 2022-06-30 | 39.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715P00338000 | 2022-05-17 3:42PM EDT | 2022-07-15 | 34.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220819P00338000 | 2022-05-19 9:31AM EDT | 2022-08-19 | 50.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220916P00338000 | 2022-05-17 12:04PM EDT | 2022-09-16 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00338000 | 2022-05-19 3:45PM EDT | 2022-09-30 | 51.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ221216P00338000 | 2022-05-10 1:28PM EDT | 2022-12-16 | 48.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00338000 | 2022-04-21 10:46AM EDT | 2023-03-31 | 29.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
