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
29,328.76 +311.35 (+1.07%) 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:390.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00390000 | 2022-05-16 2:39PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 334 | 81.25% |
| QQQ220603C00390000 | 2022-05-19 10:48AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 56.25% |
| QQQ220610C00390000 | 2022-05-23 12:10PM EDT | 2022-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 40.63% |
| QQQ220617C00390000 | 2022-05-27 3:09PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 90 | 36,688 | 32.81% |
| QQQ220630C00390000 | 2022-05-24 11:08AM EDT | 2022-06-30 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 5,214 | 30.08% |
| QQQ220715C00390000 | 2022-05-27 12:48PM EDT | 2022-07-15 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 1 | 1,130 | 27.00% |
| QQQ220819C00390000 | 2022-05-27 10:52AM EDT | 2022-08-19 | 0.31 | 0.29 | 0.38 | +0.06 | +24.00% | 2 | 959 | 24.78% |
| QQQ220916C00390000 | 2022-05-27 3:27PM EDT | 2022-09-16 | 0.68 | 0.70 | 0.74 | +0.19 | +38.78% | 89 | 4,474 | 24.06% |
| QQQ220930C00390000 | 2022-05-27 1:46PM EDT | 2022-09-30 | 0.81 | 0.89 | 0.98 | +0.32 | +65.31% | 11 | 877 | 23.94% |
| QQQ221216C00390000 | 2022-05-27 4:08PM EDT | 2022-12-16 | 2.69 | 2.61 | 2.78 | +0.69 | +34.50% | 52 | 12,729 | 23.94% |
| QQQ221230C00390000 | 2022-05-27 10:58AM EDT | 2022-12-30 | 2.56 | 2.82 | 3.04 | +0.76 | +42.22% | 2 | 303 | 23.72% |
| QQQ230120C00390000 | 2022-05-27 12:58PM EDT | 2023-01-20 | 3.17 | 3.39 | 3.63 | +0.48 | +17.84% | 31 | 9,395 | 23.79% |
| QQQ230317C00390000 | 2022-05-26 3:32PM EDT | 2023-03-17 | 3.83 | 4.98 | 5.52 | 0.00 | - | 2 | 720 | 24.32% |
| QQQ230331C00390000 | 2022-05-25 2:34PM EDT | 2023-03-31 | 3.38 | 5.26 | 5.82 | 0.00 | - | 2 | 22 | 24.17% |
| QQQ230616C00390000 | 2022-05-27 1:34PM EDT | 2023-06-16 | 7.30 | 7.69 | 8.26 | +1.50 | +25.86% | 8 | 9,377 | 24.42% |
| QQQ231215C00390000 | 2022-05-26 1:01PM EDT | 2023-12-15 | 11.50 | 13.52 | 14.35 | 0.00 | - | 20 | 1,297 | 25.14% |
| QQQ240119C00390000 | 2022-05-27 3:24PM EDT | 2024-01-19 | 14.64 | 14.44 | 15.28 | +3.80 | +35.06% | 26 | 672 | 25.09% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531P00390000 | 2022-05-12 3:05PM EDT | 2022-05-31 | 103.53 | 80.32 | 80.62 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ220603P00390000 | 2022-05-04 3:01PM EDT | 2022-06-03 | 64.50 | 80.32 | 80.62 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220617P00390000 | 2022-05-27 3:48PM EDT | 2022-06-17 | 82.12 | 80.31 | 80.62 | -7.69 | -8.56% | 75 | 27,560 | 0.00% |
| QQQ220624P00390000 | 2022-05-19 1:50PM EDT | 2022-06-24 | 100.91 | 80.62 | 80.96 | 0.00 | - | 1 | 3 | 34.08% |
| QQQ220630P00390000 | 2022-05-26 12:57PM EDT | 2022-06-30 | 90.00 | 80.62 | 80.99 | 0.00 | - | 2 | 431 | 32.32% |
| QQQ220715P00390000 | 2022-05-25 1:37PM EDT | 2022-07-15 | 101.01 | 80.64 | 81.00 | 0.00 | - | 1 | 40 | 27.15% |
| QQQ220819P00390000 | 2022-05-23 10:08AM EDT | 2022-08-19 | 102.68 | 80.72 | 81.15 | 0.00 | - | 1 | 78 | 23.37% |
| QQQ220916P00390000 | 2022-05-26 12:54PM EDT | 2022-09-16 | 90.40 | 80.85 | 81.30 | 0.00 | - | 2 | 4,481 | 21.70% |
| QQQ220930P00390000 | 2022-05-18 11:38AM EDT | 2022-09-30 | 93.97 | 80.94 | 81.44 | 0.00 | - | 1 | 1,119 | 21.51% |
| QQQ221216P00390000 | 2022-05-24 3:54PM EDT | 2022-12-16 | 93.75 | 81.67 | 82.28 | 0.00 | - | 4 | 912 | 20.30% |
| QQQ221230P00390000 | 2022-05-23 10:08AM EDT | 2022-12-30 | 102.92 | 81.81 | 82.46 | 0.00 | - | 1 | 50 | 20.17% |
| QQQ230120P00390000 | 2022-05-26 2:10PM EDT | 2023-01-20 | 91.00 | 82.03 | 82.77 | 0.00 | - | 6 | 735 | 20.08% |
| QQQ230317P00390000 | 2022-05-12 1:51PM EDT | 2023-03-17 | 104.82 | 82.32 | 83.99 | 0.00 | - | 3 | 23 | 20.51% |
| QQQ230331P00390000 | 2022-05-02 9:37AM EDT | 2023-03-31 | 82.72 | 82.42 | 84.14 | 0.00 | - | 2 | 4 | 20.30% |
| QQQ230616P00390000 | 2022-05-25 2:53PM EDT | 2023-06-16 | 100.22 | 83.49 | 85.06 | 0.00 | - | 4 | 2,767 | 19.50% |
| QQQ231215P00390000 | 2022-05-26 12:37PM EDT | 2023-12-15 | 94.62 | 85.52 | 87.70 | 0.00 | - | 4 | 850 | 18.82% |
| QQQ240119P00390000 | 2022-05-27 1:17PM EDT | 2024-01-19 | 88.76 | 85.80 | 88.08 | -11.65 | -11.60% | 1 | 1,132 | 18.62% |
© 2022 Yahoo. All rights reserved.
