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
29,198.86 +368.97 (+1.28%) 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:354.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00354000 | 2022-05-27 11:23AM EDT | 2022-05-31 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,594 | 50.00% |
| QQQ220603C00354000 | 2022-05-27 4:12PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,199 | 36.72% |
| QQQ220610C00354000 | 2022-05-26 11:15AM EDT | 2022-06-10 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 543 | 29.10% |
| QQQ220617C00354000 | 2022-05-27 3:13PM EDT | 2022-06-17 | 0.10 | 0.11 | 0.13 | +0.02 | +25.00% | 14 | 1,201 | 27.34% |
| QQQ220630C00354000 | 2022-05-27 3:46PM EDT | 2022-06-30 | 0.34 | 0.37 | 0.39 | +0.08 | +30.77% | 104 | 210 | 25.49% |
| QQQ220715C00354000 | 2022-05-27 1:23PM EDT | 2022-07-15 | 0.74 | 0.87 | 0.91 | +0.21 | +39.62% | 10 | 1,826 | 25.15% |
| QQQ220819C00354000 | 2022-05-27 10:22AM EDT | 2022-08-19 | 2.13 | 2.46 | 2.57 | +0.62 | +41.06% | 9 | 178 | 25.18% |
| QQQ220916C00354000 | 2022-05-27 3:25PM EDT | 2022-09-16 | 3.78 | 3.97 | 4.06 | +1.09 | +40.52% | 22 | 1,002 | 25.32% |
| QQQ220930C00354000 | 2022-05-27 10:51AM EDT | 2022-09-30 | 4.11 | 4.60 | 4.75 | -3.52 | -46.13% | 2 | 17 | 25.26% |
| QQQ221216C00354000 | 2022-05-27 3:30PM EDT | 2022-12-16 | 8.62 | 8.78 | 9.05 | +5.13 | +146.99% | 22 | 117 | 25.93% |
| QQQ230331C00354000 | 2022-05-11 2:08PM EDT | 2023-03-31 | 10.40 | 13.32 | 14.04 | 0.00 | - | 10 | 11 | 26.09% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531P00354000 | 2022-05-18 3:02PM EDT | 2022-05-31 | 62.87 | 44.32 | 44.62 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220603P00354000 | 2022-05-20 2:16PM EDT | 2022-06-03 | 72.00 | 44.32 | 44.60 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ220610P00354000 | 2022-05-03 10:06AM EDT | 2022-06-10 | 35.70 | 44.32 | 44.63 | 0.00 | - | - | 0 | 0.00% |
| QQQ220617P00354000 | 2022-05-27 2:04PM EDT | 2022-06-17 | 47.19 | 44.38 | 44.68 | -7.32 | -13.43% | 1 | 1,379 | 0.00% |
| QQQ220630P00354000 | 2022-05-25 1:04PM EDT | 2022-06-30 | 66.30 | 44.98 | 45.31 | 0.00 | - | 10 | 319 | 25.76% |
| QQQ220715P00354000 | 2022-05-23 1:43PM EDT | 2022-07-15 | 68.94 | 45.37 | 45.74 | 0.00 | - | 10 | 45 | 24.73% |
| QQQ220819P00354000 | 2022-04-19 4:12PM EDT | 2022-08-19 | 25.60 | 64.55 | 65.38 | 0.00 | - | 44 | 22 | 61.22% |
| QQQ220916P00354000 | 2022-05-24 10:15AM EDT | 2022-09-16 | 72.38 | 47.70 | 48.11 | 0.00 | - | 1 | 1,065 | 23.40% |
| QQQ220930P00354000 | 2022-05-02 10:00AM EDT | 2022-09-30 | 46.09 | 48.28 | 48.91 | 0.00 | - | 2 | 98 | 23.79% |
| QQQ221216P00354000 | 2022-05-16 12:08AM EDT | 2022-12-16 | 70.83 | 51.14 | 52.08 | 0.00 | - | - | 1 | 23.44% |
© 2022 Yahoo. All rights reserved.
