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
29,346.38 +221.22 (+0.76%) 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:410.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220603C00410000 | 2022-05-18 10:44AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 68.75% |
| QQQ220610C00410000 | 2022-05-16 12:06PM EDT | 2022-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 49.22% |
| QQQ220617C00410000 | 2022-05-27 3:41PM EDT | 2022-06-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 13,063 | 41.80% |
| QQQ220624C00410000 | 2022-05-20 10:13AM EDT | 2022-06-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 35.94% |
| QQQ220630C00410000 | 2022-05-27 2:57PM EDT | 2022-06-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,447 | 33.79% |
| QQQ220701C00410000 | 2022-05-18 2:06PM EDT | 2022-07-01 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 3 | 33.40% |
| QQQ220715C00410000 | 2022-05-26 11:08AM EDT | 2022-07-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 819 | 29.59% |
| QQQ220819C00410000 | 2022-05-26 3:55PM EDT | 2022-08-19 | 0.09 | 0.10 | 0.16 | 0.00 | - | 102 | 440 | 25.76% |
| QQQ220916C00410000 | 2022-05-27 3:18PM EDT | 2022-09-16 | 0.27 | 0.28 | 0.31 | +0.06 | +28.57% | 27 | 6,346 | 24.39% |
| QQQ220930C00410000 | 2022-05-20 3:40PM EDT | 2022-09-30 | 0.33 | 0.35 | 0.43 | +0.08 | +32.00% | 9 | 1,114 | 24.17% |
| QQQ221216C00410000 | 2022-05-27 3:23PM EDT | 2022-12-16 | 1.30 | 1.30 | 1.44 | +0.30 | +30.00% | 114 | 3,193 | 23.67% |
| QQQ221230C00410000 | 2022-05-27 4:07PM EDT | 2022-12-30 | 1.50 | 1.45 | 1.61 | +0.34 | +29.31% | 12 | 748 | 23.44% |
| QQQ230120C00410000 | 2022-05-27 3:52PM EDT | 2023-01-20 | 1.84 | 1.81 | 2.00 | +0.51 | +38.35% | 13 | 4,683 | 23.48% |
| QQQ230317C00410000 | 2022-05-27 10:12AM EDT | 2023-03-17 | 2.70 | 2.90 | 3.31 | +0.30 | +12.50% | 1 | 683 | 23.88% |
| QQQ230331C00410000 | 2022-05-26 1:42PM EDT | 2023-03-31 | 2.50 | 3.10 | 3.53 | 0.00 | - | 33 | 2,459 | 23.73% |
| QQQ230616C00410000 | 2022-05-25 4:08PM EDT | 2023-06-16 | 3.10 | 4.87 | 5.33 | 0.00 | - | 52 | 614 | 23.84% |
| QQQ231215C00410000 | 2022-05-27 10:13AM EDT | 2023-12-15 | 9.16 | 9.52 | 10.27 | +1.60 | +21.16% | 1 | 395 | 24.44% |
| QQQ240119C00410000 | 2022-05-27 3:46PM EDT | 2024-01-19 | 10.39 | 10.29 | 11.08 | +2.68 | +34.76% | 2 | 294 | 24.40% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617P00410000 | 2022-05-27 2:30PM EDT | 2022-06-17 | 102.90 | 100.31 | 100.67 | -6.78 | -6.18% | 57 | 1,216 | 0.00% |
| QQQ220630P00410000 | 2022-05-11 9:31AM EDT | 2022-06-30 | 112.45 | 100.55 | 100.99 | 0.00 | - | 3 | 275 | 38.28% |
| QQQ220715P00410000 | 2022-04-25 1:29PM EDT | 2022-07-15 | 84.27 | 119.33 | 119.85 | 0.00 | - | - | 16 | 107.20% |
| QQQ220819P00410000 | 2022-05-13 2:05PM EDT | 2022-08-19 | 112.24 | 100.45 | 101.06 | 0.00 | - | 10 | 137 | 25.93% |
| QQQ220916P00410000 | 2022-05-18 3:08PM EDT | 2022-09-16 | 118.50 | 100.47 | 101.07 | 0.00 | - | 1 | 782 | 22.66% |
| QQQ220930P00410000 | 2022-04-21 2:04PM EDT | 2022-09-30 | 74.58 | 121.66 | 122.45 | 0.00 | - | 2 | 33 | 70.33% |
| QQQ221216P00410000 | 2022-05-18 11:32AM EDT | 2022-12-16 | 114.32 | 100.60 | 101.55 | 0.00 | - | 7 | 4,523 | 20.47% |
| QQQ221230P00410000 | 2022-05-18 12:58PM EDT | 2022-12-30 | 114.49 | 100.60 | 101.58 | 0.00 | - | 1 | 252 | 19.96% |
| QQQ230120P00410000 | 2022-05-23 12:16PM EDT | 2023-01-20 | 117.30 | 100.71 | 101.74 | 0.00 | - | 8 | 380 | 19.78% |
| QQQ230317P00410000 | 2022-05-25 2:13PM EDT | 2023-03-17 | 121.49 | 100.73 | 102.43 | 0.00 | - | 2 | 10 | 20.00% |
| QQQ230331P00410000 | 2022-05-24 2:44PM EDT | 2023-03-31 | 125.00 | 100.75 | 102.50 | 0.00 | - | 1 | 0 | 19.73% |
| QQQ230616P00410000 | 2022-05-20 1:30PM EDT | 2023-06-16 | 129.70 | 101.32 | 102.92 | 0.00 | - | 5 | 14 | 18.57% |
| QQQ231215P00410000 | 2022-05-20 2:54PM EDT | 2023-12-15 | 126.10 | 102.41 | 104.52 | 0.00 | - | 2 | 266 | 17.67% |
| QQQ240119P00410000 | 2022-05-17 3:27PM EDT | 2024-01-19 | 105.39 | 102.60 | 104.78 | 0.00 | - | 1 | 50 | 17.48% |
© 2022 Yahoo. All rights reserved.
