Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,970.63 +29.15 (+0.74%) Dow
32,025.70 +97.08 (+0.30%) Nasdaq
11,412.90 +148.45 (+1.32%) BTC-USD
29,865.50 +490.74 (+1.67%) CMC Crypto 200
663.37 -7.63 (-1.14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:348.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220525C00348000 | 2022-05-18 1:12PM EDT | 2022-05-25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 250 | 112.50% |
| QQQ220527C00348000 | 2022-05-23 2:27PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,101 | 64.06% |
| QQQ220531C00348000 | 2022-05-24 4:01PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 794 | 44.53% |
| QQQ220601C00348000 | 2022-05-18 2:23PM EDT | 2022-06-01 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 406 | 41.41% |
| QQQ220603C00348000 | 2022-05-25 1:39PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 37.50% |
| QQQ220610C00348000 | 2022-05-20 1:17PM EDT | 2022-06-10 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 349 | 33.59% |
| QQQ220615C00348000 | 2022-05-24 3:31PM EDT | 2022-06-15 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 15 | 32.23% |
| QQQ220617C00348000 | 2022-05-25 11:28AM EDT | 2022-06-17 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 19 | 7,970 | 31.93% |
| QQQ220630C00348000 | 2022-05-24 1:09PM EDT | 2022-06-30 | 0.20 | 0.24 | 0.28 | 0.00 | - | 1 | 929 | 28.86% |
| QQQ220701C00348000 | 2022-05-19 2:24PM EDT | 2022-07-01 | 0.26 | 0.26 | 0.29 | 0.00 | - | 2 | 14 | 28.66% |
| QQQ220715C00348000 | 2022-05-25 1:22PM EDT | 2022-07-15 | 0.51 | 0.49 | 0.54 | -0.07 | -12.07% | 30 | 2,196 | 27.32% |
| QQQ220819C00348000 | 2022-05-24 11:55AM EDT | 2022-08-19 | 1.10 | 1.30 | 1.41 | 0.00 | - | 12 | 189 | 25.91% |
| QQQ220916C00348000 | 2022-05-24 3:11PM EDT | 2022-09-16 | 2.18 | 2.13 | 2.20 | +0.39 | +21.79% | 4 | 1,315 | 25.26% |
| QQQ220930C00348000 | 2022-05-20 11:02AM EDT | 2022-09-30 | 2.30 | 2.55 | 2.67 | 0.00 | - | 4 | 3,021 | 25.18% |
| QQQ221216C00348000 | 2022-05-25 2:13PM EDT | 2022-12-16 | 5.60 | 5.43 | 5.51 | +1.21 | +27.56% | 706 | 62 | 25.20% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220525P00348000 | 2022-05-24 10:29AM EDT | 2022-05-25 | 64.52 | 58.84 | 59.30 | 0.00 | - | 2 | 5 | 258.69% |
| QQQ220527P00348000 | 2022-05-24 10:29AM EDT | 2022-05-27 | 64.52 | 59.35 | 59.71 | 0.00 | - | 1 | 174 | 158.55% |
| QQQ220531P00348000 | 2022-05-12 9:52AM EDT | 2022-05-31 | 59.81 | 58.92 | 59.26 | 0.00 | - | 2 | 1 | 98.07% |
| QQQ220601P00348000 | 2022-05-17 3:47PM EDT | 2022-06-01 | 42.62 | 58.70 | 59.01 | 0.00 | - | 1 | 1 | 88.62% |
| QQQ220603P00348000 | 2022-05-20 11:43AM EDT | 2022-06-03 | 61.36 | 59.06 | 59.41 | 0.00 | - | 1 | 0 | 83.69% |
| QQQ220610P00348000 | 2022-05-24 3:46PM EDT | 2022-06-10 | 59.96 | 58.70 | 59.02 | 0.00 | - | 2 | 1 | 60.86% |
| QQQ220617P00348000 | 2022-05-24 2:05PM EDT | 2022-06-17 | 59.50 | 58.92 | 59.33 | -2.80 | -4.49% | 1 | 3,408 | 53.22% |
| QQQ220624P00348000 | 2022-05-24 3:35PM EDT | 2022-06-24 | 61.96 | 59.59 | 60.09 | 0.00 | - | 3 | 5 | 51.12% |
| QQQ220630P00348000 | 2022-05-23 1:49PM EDT | 2022-06-30 | 55.68 | 59.46 | 59.92 | 0.00 | - | 1 | 388 | 47.21% |
| QQQ220715P00348000 | 2022-05-20 12:18PM EDT | 2022-07-15 | 64.73 | 59.79 | 60.06 | 0.00 | - | 17 | 428 | 40.42% |
| QQQ220819P00348000 | 2022-05-18 3:38PM EDT | 2022-08-19 | 58.03 | 59.94 | 60.69 | 0.00 | - | 3 | 49 | 33.21% |
| QQQ220916P00348000 | 2022-05-24 10:04AM EDT | 2022-09-16 | 65.32 | 60.10 | 60.67 | 0.00 | - | 2 | 1,847 | 28.84% |
| QQQ220930P00348000 | 2022-05-18 10:30AM EDT | 2022-09-30 | 52.09 | 60.79 | 61.45 | 0.00 | - | 10 | 226 | 29.08% |
| QQQ221216P00348000 | 2022-05-19 9:35AM EDT | 2022-12-16 | 61.89 | 62.63 | 63.37 | 0.00 | - | 3 | 277 | 26.26% |
© 2022 Yahoo. All rights reserved.
