Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,003.12 -246.12 (-0.87%) Hang Seng
20,044.13 -1.64 (-0.01%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,888.20 +455.43 (+1.94%) CMC Crypto 200
557.06 +14.18 (+2.61%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00340000 | 2022-08-08 4:14PM EDT | 2022-08-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,942 | 0 | 12.50% |
| QQQ220812C00340000 | 2022-08-08 4:01PM EDT | 2022-08-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,136 | 0 | 12.50% |
| QQQ220815C00340000 | 2022-08-08 4:03PM EDT | 2022-08-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| QQQ220817C00340000 | 2022-08-08 3:44PM EDT | 2022-08-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| QQQ220819C00340000 | 2022-08-08 4:01PM EDT | 2022-08-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 6.25% |
| QQQ220822C00340000 | 2022-08-08 4:01PM EDT | 2022-08-22 | 0.62 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| QQQ220824C00340000 | 2022-08-08 3:59PM EDT | 2022-08-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| QQQ220826C00340000 | 2022-08-08 4:14PM EDT | 2022-08-26 | 1.16 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| QQQ220829C00340000 | 2022-08-08 2:48PM EDT | 2022-08-29 | 1.17 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| QQQ220831C00340000 | 2022-08-08 3:37PM EDT | 2022-08-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,507 | 0 | 6.25% |
| QQQ220902C00340000 | 2022-08-08 4:10PM EDT | 2022-09-02 | 1.87 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| QQQ220906C00340000 | 2022-08-08 2:21PM EDT | 2022-09-06 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ220907C00340000 | 2022-08-08 3:41PM EDT | 2022-09-07 | 2.14 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| QQQ220909C00340000 | 2022-08-08 3:29PM EDT | 2022-09-09 | 2.37 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| QQQ220912C00340000 | 2022-08-08 3:31PM EDT | 2022-09-12 | 2.49 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| QQQ220916C00340000 | 2022-08-08 4:01PM EDT | 2022-09-16 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4,127 | 0 | 3.13% |
| QQQ220923C00340000 | 2022-08-08 3:50PM EDT | 2022-09-23 | 4.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ220930C00340000 | 2022-08-08 3:04PM EDT | 2022-09-30 | 4.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| QQQ221021C00340000 | 2022-08-08 4:06PM EDT | 2022-10-21 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 3.13% |
| QQQ221118C00340000 | 2022-08-08 3:24PM EDT | 2022-11-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| QQQ221216C00340000 | 2022-08-08 3:36PM EDT | 2022-12-16 | 12.54 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 1.56% |
| QQQ221230C00340000 | 2022-08-08 12:42PM EDT | 2022-12-30 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ230120C00340000 | 2022-08-08 3:56PM EDT | 2023-01-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| QQQ230317C00340000 | 2022-08-08 2:43PM EDT | 2023-03-17 | 19.68 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 1.56% |
| QQQ230331C00340000 | 2022-08-05 10:17AM EDT | 2023-03-31 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ230616C00340000 | 2022-08-08 4:04PM EDT | 2023-06-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| QQQ230630C00340000 | 2022-08-08 2:02PM EDT | 2023-06-30 | 27.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ230915C00340000 | 2022-08-04 3:35PM EDT | 2023-09-15 | 33.19 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 1.56% |
| QQQ231215C00340000 | 2022-08-08 2:39PM EDT | 2023-12-15 | 36.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| QQQ240119C00340000 | 2022-08-08 2:17PM EDT | 2024-01-19 | 37.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| QQQ240621C00340000 | 2022-08-08 1:58PM EDT | 2024-06-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00340000 | 2022-08-08 2:28PM EDT | 2022-08-10 | 19.69 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ220812P00340000 | 2022-08-08 3:41PM EDT | 2022-08-12 | 19.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220815P00340000 | 2022-08-08 3:56PM EDT | 2022-08-15 | 19.48 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ220817P00340000 | 2022-08-08 12:14PM EDT | 2022-08-17 | 19.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220819P00340000 | 2022-08-08 3:32PM EDT | 2022-08-19 | 20.36 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| QQQ220822P00340000 | 2022-08-05 3:50PM EDT | 2022-08-22 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220824P00340000 | 2022-08-08 10:49AM EDT | 2022-08-24 | 16.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220826P00340000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 20.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ220829P00340000 | 2022-08-08 9:55AM EDT | 2022-08-29 | 16.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220831P00340000 | 2022-08-05 9:39AM EDT | 2022-08-31 | 20.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220902P00340000 | 2022-08-08 2:29PM EDT | 2022-09-02 | 21.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ220906P00340000 | 2022-08-08 11:58AM EDT | 2022-09-06 | 19.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220909P00340000 | 2022-08-05 9:37AM EDT | 2022-09-09 | 21.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ220916P00340000 | 2022-08-08 4:01PM EDT | 2022-09-16 | 21.81 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ220923P00340000 | 2022-08-08 11:30AM EDT | 2022-09-23 | 21.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220930P00340000 | 2022-08-08 1:22PM EDT | 2022-09-30 | 23.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ221021P00340000 | 2022-08-08 3:58PM EDT | 2022-10-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ221118P00340000 | 2022-08-08 1:13PM EDT | 2022-11-18 | 27.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ221216P00340000 | 2022-08-08 10:24AM EDT | 2022-12-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| QQQ221230P00340000 | 2022-08-08 11:01AM EDT | 2022-12-30 | 28.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ230120P00340000 | 2022-08-08 2:18PM EDT | 2023-01-20 | 32.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ230317P00340000 | 2022-08-08 10:49AM EDT | 2023-03-17 | 32.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230331P00340000 | 2022-08-04 2:52PM EDT | 2023-03-31 | 33.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00340000 | 2022-08-03 1:10PM EDT | 2023-06-16 | 37.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915P00340000 | 2022-08-04 10:09AM EDT | 2023-09-15 | 40.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231215P00340000 | 2022-08-08 9:51AM EDT | 2023-12-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00340000 | 2022-08-05 1:12PM EDT | 2024-01-19 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00340000 | 2022-08-05 3:57PM EDT | 2024-06-21 | 48.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
