Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,195.04 -18.61 (-0.58%) S&P 500
3,919.88 -53.87 (-1.36%) Dow
31,774.44 -105.80 (-0.33%) Nasdaq
11,193.39 -341.88 (-2.96%) BTC-USD
29,190.35 -650.56 (-2.18%) CMC Crypto 200
650.70 -5.13 (-0.78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:364.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220525C00364000 | 2022-05-09 2:36PM EDT | 2022-05-25 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 260 | 103.13% |
| QQQ220527C00364000 | 2022-05-10 1:15PM EDT | 2022-05-27 | 0.07 | 0.00 | 0.01 | 0.00 | - | 51 | 409 | 73.44% |
| QQQ220603C00364000 | 2022-05-23 2:11PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 159 | 46.88% |
| QQQ220617C00364000 | 2022-05-24 11:05AM EDT | 2022-06-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 28 | 1,621 | 36.33% |
| QQQ220630C00364000 | 2022-05-19 12:31PM EDT | 2022-06-30 | 0.16 | 0.09 | 0.11 | 0.00 | - | 230 | 492 | 32.32% |
| QQQ220715C00364000 | 2022-05-24 11:49AM EDT | 2022-07-15 | 0.19 | 0.19 | 0.21 | -0.15 | -44.12% | 10 | 198 | 29.88% |
| QQQ220819C00364000 | 2022-05-24 12:04PM EDT | 2022-08-19 | 0.47 | 0.47 | 0.52 | -0.10 | -17.54% | 1 | 43 | 26.75% |
| QQQ220916C00364000 | 2022-05-23 1:12PM EDT | 2022-09-16 | 1.04 | 0.84 | 0.88 | 0.00 | - | 2 | 489 | 25.67% |
| QQQ220930C00364000 | 2022-05-18 4:12PM EDT | 2022-09-30 | 1.56 | 1.04 | 1.08 | 0.00 | - | 2 | 28 | 25.27% |
| QQQ221216C00364000 | 2022-05-20 12:44PM EDT | 2022-12-16 | 2.40 | 2.62 | 2.76 | 0.00 | - | 31 | 53 | 24.96% |
| QQQ221230C00364000 | 2022-05-23 2:14PM EDT | 2022-12-30 | 3.71 | 2.84 | 3.00 | 0.00 | - | 2 | 41 | 24.71% |
| QQQ230331C00364000 | 2022-04-25 3:46PM EDT | 2023-03-31 | 20.05 | 5.19 | 5.68 | 0.00 | - | 5 | 7 | 25.19% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220525P00364000 | 2022-05-11 10:13AM EDT | 2022-05-25 | 64.70 | 78.68 | 78.92 | 0.00 | - | 1 | 0 | 137.50% |
| QQQ220527P00364000 | 2022-05-12 10:29AM EDT | 2022-05-27 | 72.22 | 78.52 | 78.78 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220603P00364000 | 2022-05-02 12:04PM EDT | 2022-06-03 | 51.16 | 78.64 | 78.89 | 0.00 | - | 44 | 0 | 56.06% |
| QQQ220617P00364000 | 2022-05-19 1:57PM EDT | 2022-06-17 | 72.15 | 78.62 | 78.89 | 0.00 | - | 1 | 718 | 37.31% |
| QQQ220630P00364000 | 2022-05-18 10:36AM EDT | 2022-06-30 | 65.15 | 79.02 | 79.35 | 0.00 | - | 2 | 429 | 40.75% |
| QQQ220715P00364000 | 2022-05-18 9:30AM EDT | 2022-07-15 | 78.84 | 79.00 | 79.34 | +15.81 | +25.08% | 10 | 17 | 34.40% |
| QQQ220819P00364000 | 2022-05-23 3:54PM EDT | 2022-08-19 | 79.00 | 79.14 | 79.48 | +7.15 | +9.95% | 10 | 3 | 27.91% |
| QQQ220916P00364000 | 2022-05-19 10:47AM EDT | 2022-09-16 | 74.63 | 79.36 | 79.72 | 0.00 | - | 1 | 630 | 25.79% |
| QQQ220930P00364000 | 2022-05-06 10:35AM EDT | 2022-09-30 | 58.26 | 79.38 | 79.74 | 0.00 | - | 5 | 59 | 24.48% |
| QQQ221216P00364000 | 2022-05-10 9:40AM EDT | 2022-12-16 | 66.04 | 80.16 | 80.59 | 0.00 | - | 50 | 65 | 22.36% |
| QQQ221230P00364000 | 2022-05-06 1:03PM EDT | 2022-12-30 | 57.99 | 80.17 | 80.58 | 0.00 | - | 50 | 51 | 21.62% |
© 2022 Yahoo. All rights reserved.
