Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,233.75 +43.04 (+1.35%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,641.48 +520.80 (+2.59%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
29,975.26 +765.37 (+2.62%) CMC Crypto 200
668.38 +16.15 (+2.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:368.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00368000 | 2022-05-19 12:07PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ220523C00368000 | 2022-05-13 11:24AM EDT | 2022-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ220525C00368000 | 2022-05-18 1:52PM EDT | 2022-05-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| QQQ220527C00368000 | 2022-05-18 12:58PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220603C00368000 | 2022-05-17 3:21PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QQQ220617C00368000 | 2022-05-19 4:08PM EDT | 2022-06-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| QQQ220630C00368000 | 2022-05-18 10:13AM EDT | 2022-06-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ220715C00368000 | 2022-05-17 10:46AM EDT | 2022-07-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220819C00368000 | 2022-05-19 9:30AM EDT | 2022-08-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ220916C00368000 | 2022-05-19 12:28PM EDT | 2022-09-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ220930C00368000 | 2022-05-06 10:34AM EDT | 2022-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ221230C00368000 | 2022-04-28 10:35AM EDT | 2022-12-30 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00368000 | 2022-05-19 3:31PM EDT | 2022-05-20 | 77.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220525P00368000 | 2022-05-05 10:49AM EDT | 2022-05-25 | 65.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220527P00368000 | 2022-04-21 9:35AM EDT | 2022-05-27 | 22.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220617P00368000 | 2022-05-16 10:53AM EDT | 2022-06-17 | 69.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ220630P00368000 | 2022-05-10 9:55AM EDT | 2022-06-30 | 79.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220715P00368000 | 2022-05-12 2:02PM EDT | 2022-07-15 | 81.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220819P00368000 | 2022-05-17 4:07PM EDT | 2022-08-19 | 62.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220916P00368000 | 2022-05-17 4:07PM EDT | 2022-09-16 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00368000 | 2022-05-19 12:04PM EDT | 2022-09-30 | 75.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221230P00368000 | 2022-05-16 10:06AM EDT | 2022-12-30 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00368000 | 2022-04-05 1:39PM EDT | 2023-03-31 | 36.75 | 61.33 | 63.35 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
