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
29,202.01 +379.39 (+1.32%) 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:344.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00344000 | 2022-05-25 2:57PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,788 | 42.19% |
| QQQ220601C00344000 | 2022-05-16 9:30AM EDT | 2022-06-01 | 0.18 | 0.00 | 0.01 | 0.00 | - | 20 | 330 | 36.72% |
| QQQ220603C00344000 | 2022-05-27 1:30PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 713 | 32.03% |
| QQQ220610C00344000 | 2022-05-27 1:41PM EDT | 2022-06-10 | 0.08 | 0.09 | 0.11 | +0.01 | +14.29% | 2 | 394 | 27.05% |
| QQQ220615C00344000 | 2022-05-18 9:34AM EDT | 2022-06-15 | 0.38 | 0.26 | 0.28 | 0.00 | - | 1 | 1 | 26.81% |
| QQQ220617C00344000 | 2022-05-27 4:09PM EDT | 2022-06-17 | 0.37 | 0.36 | 0.38 | +0.16 | +76.19% | 41 | 18,319 | 26.95% |
| QQQ220630C00344000 | 2022-05-27 3:48PM EDT | 2022-06-30 | 0.79 | 0.91 | 0.95 | +0.31 | +64.58% | 4 | 724 | 25.66% |
| QQQ220701C00344000 | 2022-05-27 1:36PM EDT | 2022-07-01 | 0.80 | 1.00 | 1.03 | +0.48 | +150.00% | 5 | 9 | 25.79% |
| QQQ220715C00344000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 1.76 | 1.81 | 1.84 | +0.62 | +54.39% | 171 | 2,606 | 25.48% |
| QQQ220819C00344000 | 2022-05-27 10:58AM EDT | 2022-08-19 | 3.57 | 4.21 | 4.35 | +0.96 | +36.78% | 12 | 6,675 | 26.02% |
| QQQ220916C00344000 | 2022-05-26 11:46AM EDT | 2022-09-16 | 4.91 | 6.19 | 6.30 | +1.06 | +27.53% | 16 | 1,236 | 26.25% |
| QQQ220930C00344000 | 2022-05-26 1:14PM EDT | 2022-09-30 | 5.00 | 7.02 | 7.16 | 0.00 | - | 1 | 678 | 26.20% |
| QQQ221216C00344000 | 2022-05-27 4:09PM EDT | 2022-12-16 | 12.01 | 11.95 | 12.18 | +6.67 | +124.91% | 20 | 24 | 26.88% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531P00344000 | 2022-05-27 9:49AM EDT | 2022-05-31 | 39.09 | 34.31 | 34.61 | -17.92 | -31.43% | 1 | 3 | 0.00% |
| QQQ220601P00344000 | 2022-05-26 12:49PM EDT | 2022-06-01 | 44.09 | 34.31 | 34.62 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220603P00344000 | 2022-05-25 9:35AM EDT | 2022-06-03 | 56.81 | 34.33 | 34.61 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ220610P00344000 | 2022-05-17 1:24PM EDT | 2022-06-10 | 39.68 | 34.38 | 34.69 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220617P00344000 | 2022-05-26 3:52PM EDT | 2022-06-17 | 44.31 | 34.60 | 34.89 | 0.00 | - | 13 | 4,619 | 0.00% |
| QQQ220624P00344000 | 2022-05-20 1:33PM EDT | 2022-06-24 | 62.71 | 35.24 | 35.58 | 0.00 | - | 16 | 16 | 26.23% |
| QQQ220630P00344000 | 2022-05-20 3:42PM EDT | 2022-06-30 | 56.86 | 35.51 | 35.86 | 0.00 | - | 3 | 432 | 25.75% |
| QQQ220715P00344000 | 2022-05-20 2:07PM EDT | 2022-07-15 | 55.69 | 36.28 | 36.65 | 0.00 | - | 6 | 218 | 25.12% |
| QQQ220819P00344000 | 2022-05-24 11:47AM EDT | 2022-08-19 | 59.74 | 38.25 | 38.81 | 0.00 | - | 10 | 41 | 24.99% |
| QQQ220916P00344000 | 2022-05-25 12:16PM EDT | 2022-09-16 | 57.10 | 39.75 | 40.31 | 0.00 | - | 200 | 4,493 | 24.60% |
| QQQ220930P00344000 | 2022-05-20 3:20PM EDT | 2022-09-30 | 62.92 | 40.59 | 41.23 | 0.00 | - | 1 | 61 | 24.80% |
| QQQ221216P00344000 | 2022-05-26 2:36PM EDT | 2022-12-16 | 51.29 | 44.16 | 45.08 | 0.00 | - | 1 | 221 | 24.47% |
| QQQ230331P00344000 | 2022-05-11 1:47PM EDT | 2023-03-31 | 60.51 | 47.23 | 49.01 | 0.00 | - | 22 | 85 | 23.68% |
© 2022 Yahoo. All rights reserved.
