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
29,090.84 +268.87 (+0.93%) 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:358.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00358000 | 2022-05-17 12:45PM EDT | 2022-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 584 | 53.13% |
| QQQ220603C00358000 | 2022-05-27 12:34PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 39.84% |
| QQQ220610C00358000 | 2022-05-20 2:35PM EDT | 2022-06-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 355 | 30.27% |
| QQQ220617C00358000 | 2022-05-27 3:52PM EDT | 2022-06-17 | 0.07 | 0.08 | 0.09 | 0.00 | - | 14 | 4,967 | 27.83% |
| QQQ220630C00358000 | 2022-05-24 3:06PM EDT | 2022-06-30 | 0.14 | 0.26 | 0.28 | 0.00 | - | 1 | 338 | 25.64% |
| QQQ220715C00358000 | 2022-05-27 4:05PM EDT | 2022-07-15 | 0.65 | 0.64 | 0.67 | +0.40 | +160.00% | 56 | 423 | 25.01% |
| QQQ220819C00358000 | 2022-05-27 3:41PM EDT | 2022-08-19 | 1.88 | 1.97 | 2.07 | +0.63 | +50.40% | 1 | 153 | 24.96% |
| QQQ220916C00358000 | 2022-05-27 3:57PM EDT | 2022-09-16 | 3.20 | 3.30 | 3.36 | +1.36 | +73.91% | 10 | 3,556 | 24.99% |
| QQQ220930C00358000 | 2022-05-20 3:29PM EDT | 2022-09-30 | 1.22 | 3.87 | 4.01 | 0.00 | - | 2 | 40 | 24.98% |
| QQQ221216C00358000 | 2022-05-27 3:30PM EDT | 2022-12-16 | 7.59 | 7.79 | 7.99 | +3.67 | +93.62% | 53 | 1,164 | 25.60% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220603P00358000 | 2022-04-26 3:35PM EDT | 2022-06-03 | 40.88 | 59.10 | 59.39 | 0.00 | - | - | 0 | 166.69% |
| QQQ220610P00358000 | 2022-05-17 11:50AM EDT | 2022-06-10 | 54.28 | 48.32 | 48.63 | 0.00 | - | - | 0 | 0.00% |
| QQQ220617P00358000 | 2022-05-20 9:58AM EDT | 2022-06-17 | 64.99 | 48.34 | 48.65 | 0.00 | - | 4 | 3,612 | 0.00% |
| QQQ220630P00358000 | 2022-05-19 12:20PM EDT | 2022-06-30 | 65.82 | 48.87 | 49.21 | 0.00 | - | 1 | 161 | 26.12% |
| QQQ220715P00358000 | 2022-05-06 1:21PM EDT | 2022-07-15 | 74.30 | 49.16 | 49.52 | 0.00 | - | 1 | 17 | 24.66% |
| QQQ220819P00358000 | 2022-05-25 9:30AM EDT | 2022-08-19 | 72.83 | 50.15 | 50.57 | 0.00 | - | 75 | 102 | 23.57% |
| QQQ220916P00358000 | 2022-05-23 9:36AM EDT | 2022-09-16 | 69.88 | 51.06 | 51.48 | 0.00 | - | 10 | 2,406 | 23.04% |
| QQQ220930P00358000 | 2022-05-25 9:30AM EDT | 2022-09-30 | 73.26 | 51.67 | 52.09 | 0.00 | - | 75 | 132 | 23.18% |
| QQQ230331P00358000 | 2022-05-16 12:09AM EDT | 2023-03-31 | 66.02 | 56.59 | 58.41 | 0.00 | - | - | 4 | 22.45% |
© 2022 Yahoo. All rights reserved.
