Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,123.73 +275.06 (+0.95%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:342.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00342000 | 2022-05-25 2:57PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,099 | 40.63% |
| QQQ220601C00342000 | 2022-05-19 9:30AM EDT | 2022-06-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 424 | 37.50% |
| QQQ220603C00342000 | 2022-05-27 3:45PM EDT | 2022-06-03 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 267 | 32.03% |
| QQQ220610C00342000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 4 | 414 | 26.81% |
| QQQ220615C00342000 | 2022-05-26 1:16PM EDT | 2022-06-15 | 0.20 | 0.33 | 0.35 | 0.00 | - | 5 | 12 | 26.73% |
| QQQ220617C00342000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 0.43 | 0.46 | 0.48 | +0.17 | +65.38% | 123 | 6,125 | 27.03% |
| QQQ220624C00342000 | 2022-05-27 11:55AM EDT | 2022-06-24 | 0.60 | 0.76 | 0.78 | +0.15 | +33.33% | 12 | 106 | 25.93% |
| QQQ220630C00342000 | 2022-05-26 2:04PM EDT | 2022-06-30 | 0.61 | 1.09 | 1.13 | 0.00 | - | 3 | 373 | 25.75% |
| QQQ220701C00342000 | 2022-05-27 3:06PM EDT | 2022-07-01 | 1.05 | 1.18 | 1.22 | +0.69 | +191.67% | 2 | 63 | 25.89% |
| QQQ220715C00342000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 1.96 | 2.08 | 2.12 | +0.83 | +73.45% | 125 | 530 | 25.62% |
| QQQ220819C00342000 | 2022-05-27 10:10AM EDT | 2022-08-19 | 3.95 | 4.64 | 4.80 | +1.77 | +81.19% | 1 | 834 | 26.21% |
| QQQ220916C00342000 | 2022-05-27 3:58PM EDT | 2022-09-16 | 6.55 | 6.72 | 6.84 | +1.90 | +40.86% | 6,665 | 3,470 | 26.44% |
| QQQ220930C00342000 | 2022-05-26 9:38AM EDT | 2022-09-30 | 4.00 | 7.60 | 7.74 | 0.00 | - | 6 | 104 | 26.41% |
| QQQ221216C00342000 | 2022-05-27 4:09PM EDT | 2022-12-16 | 12.74 | 12.66 | 12.89 | +6.64 | +108.85% | 42 | 32 | 27.09% |
| QQQ230331C00342000 | 2022-05-27 3:38PM EDT | 2023-03-31 | 17.34 | 17.62 | 18.34 | +7.54 | +76.94% | 45 | 11 | 27.07% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531P00342000 | 2022-05-24 9:38AM EDT | 2022-05-31 | 55.02 | 32.31 | 32.61 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ220601P00342000 | 2022-05-18 12:31PM EDT | 2022-06-01 | 47.90 | 32.31 | 32.61 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220603P00342000 | 2022-05-20 10:03AM EDT | 2022-06-03 | 38.01 | 32.33 | 32.62 | -12.32 | -24.48% | 1 | 2 | 0.00% |
| QQQ220610P00342000 | 2022-05-26 9:35AM EDT | 2022-06-10 | 49.60 | 32.41 | 32.72 | 0.00 | - | 80 | 90 | 0.00% |
| QQQ220615P00342000 | 2022-05-25 9:36AM EDT | 2022-06-15 | 54.26 | 32.52 | 32.94 | 0.00 | - | 3 | 6 | 19.24% |
| QQQ220617P00342000 | 2022-05-27 1:30PM EDT | 2022-06-17 | 35.39 | 32.70 | 32.99 | -7.68 | -17.83% | 5 | 4,606 | 20.31% |
| QQQ220624P00342000 | 2022-05-23 9:49AM EDT | 2022-06-24 | 51.20 | 33.38 | 33.72 | 0.00 | - | 2 | 30 | 26.27% |
| QQQ220630P00342000 | 2022-05-13 3:07PM EDT | 2022-06-30 | 42.21 | 33.69 | 34.03 | 0.00 | - | 11 | 421 | 25.77% |
| QQQ220715P00342000 | 2022-05-27 3:20PM EDT | 2022-07-15 | 35.77 | 34.56 | 34.92 | -9.82 | -21.54% | 7 | 202 | 25.26% |
| QQQ220819P00342000 | 2022-05-13 2:27PM EDT | 2022-08-19 | 47.34 | 36.69 | 37.26 | 0.00 | - | 1 | 15 | 25.22% |
| QQQ220916P00342000 | 2022-05-27 12:57PM EDT | 2022-09-16 | 40.35 | 38.28 | 38.84 | -5.43 | -11.86% | 1 | 2,119 | 24.83% |
| QQQ220930P00342000 | 2022-05-25 12:28PM EDT | 2022-09-30 | 57.11 | 39.16 | 39.80 | 0.00 | - | 1 | 89 | 25.04% |
| QQQ221216P00342000 | 2022-05-19 9:32AM EDT | 2022-12-16 | 57.53 | 42.94 | 43.74 | 0.00 | - | 1 | 472 | 24.66% |
| QQQ230331P00342000 | 2022-05-16 3:51PM EDT | 2023-03-31 | 54.14 | 46.02 | 47.75 | 0.00 | - | 11 | 5 | 23.86% |
© 2022 Yahoo. All rights reserved.
