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:430.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220603C00430000 | 2022-05-18 10:43AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 78.13% |
| QQQ220617C00430000 | 2022-05-19 10:07AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,636 | 45.31% |
| QQQ220624C00430000 | 2022-05-19 9:47AM EDT | 2022-06-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 41.41% |
| QQQ220630C00430000 | 2022-05-25 3:22PM EDT | 2022-06-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 918 | 37.50% |
| QQQ220715C00430000 | 2022-05-06 9:40AM EDT | 2022-07-15 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2 | 548 | 32.23% |
| QQQ220819C00430000 | 2022-05-26 3:51PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.09 | 0.00 | - | 5 | 48 | 27.49% |
| QQQ220916C00430000 | 2022-05-27 3:06PM EDT | 2022-09-16 | 0.13 | 0.13 | 0.16 | +0.04 | +44.44% | 6 | 3,811 | 25.44% |
| QQQ220930C00430000 | 2022-05-26 3:31PM EDT | 2022-09-30 | 0.14 | 0.15 | 0.22 | 0.00 | - | 1 | 100 | 24.98% |
| QQQ221216C00430000 | 2022-05-26 4:10PM EDT | 2022-12-16 | 0.50 | 0.66 | 0.77 | 0.00 | - | 5 | 5,418 | 23.74% |
| QQQ221230C00430000 | 2022-05-27 1:36PM EDT | 2022-12-30 | 0.74 | 0.73 | 0.88 | +0.24 | +48.00% | 1 | 266 | 23.51% |
| QQQ230120C00430000 | 2022-05-27 12:04PM EDT | 2023-01-20 | 0.95 | 0.97 | 1.13 | +0.20 | +26.67% | 3 | 7,577 | 23.49% |
| QQQ230317C00430000 | 2022-05-27 4:10PM EDT | 2023-03-17 | 1.80 | 1.70 | 2.02 | +0.78 | +76.47% | 7 | 190 | 23.77% |
| QQQ230331C00430000 | 2022-05-20 11:19AM EDT | 2023-03-31 | 1.49 | 1.85 | 2.18 | 0.00 | - | 40 | 313 | 23.61% |
| QQQ230616C00430000 | 2022-05-27 12:44PM EDT | 2023-06-16 | 3.16 | 3.11 | 3.47 | +0.46 | +17.04% | 8 | 1,615 | 23.57% |
| QQQ231215C00430000 | 2022-05-25 3:57PM EDT | 2023-12-15 | 4.78 | 6.72 | 7.35 | 0.00 | - | 1 | 906 | 23.99% |
| QQQ240119C00430000 | 2022-05-27 2:27PM EDT | 2024-01-19 | 7.20 | 7.33 | 8.03 | +1.15 | +19.01% | 12 | 1,015 | 23.94% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617P00430000 | 2022-05-26 9:57AM EDT | 2022-06-17 | 134.63 | 120.30 | 120.67 | 0.00 | - | 21 | 30 | 0.00% |
| QQQ220630P00430000 | 2022-04-06 2:20PM EDT | 2022-06-30 | 79.37 | 121.58 | 122.17 | 0.00 | - | 10 | 77 | 61.30% |
| QQQ220715P00430000 | 2022-04-18 9:33AM EDT | 2022-07-15 | 91.05 | 126.32 | 130.62 | 0.00 | - | 1 | 0 | 83.18% |
| QQQ220916P00430000 | 2022-04-22 10:36AM EDT | 2022-09-16 | 97.41 | 141.64 | 142.40 | 0.00 | - | 1 | 47 | 80.45% |
| QQQ220930P00430000 | 2022-02-23 11:44AM EDT | 2022-09-30 | 95.45 | 74.67 | 75.41 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ221216P00430000 | 2022-05-13 11:28AM EDT | 2022-12-16 | 129.03 | 120.25 | 121.22 | 0.00 | - | 2 | 1,234 | 20.90% |
| QQQ230120P00430000 | 2022-05-24 12:05PM EDT | 2023-01-20 | 141.00 | 120.25 | 121.31 | 0.00 | - | 2 | 251 | 20.01% |
| QQQ230317P00430000 | 2022-04-27 3:14PM EDT | 2023-03-17 | 113.03 | 120.05 | 121.77 | 0.00 | - | 2 | 3 | 20.28% |
| QQQ230616P00430000 | 2022-05-17 3:16PM EDT | 2023-06-16 | 124.44 | 120.28 | 121.92 | 0.00 | - | 1 | 202 | 18.25% |
| QQQ231215P00430000 | 2022-01-24 11:26AM EDT | 2023-12-15 | 103.00 | 106.62 | 110.86 | 0.00 | - | 103 | 62 | 0.00% |
| QQQ240119P00430000 | 2022-05-02 9:59AM EDT | 2024-01-19 | 125.46 | 120.77 | 122.92 | +8.65 | +7.41% | 1 | 37 | 16.72% |
© 2022 Yahoo. All rights reserved.
