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:440.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617C00440000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,633 | 48.44% |
| QQQ220630C00440000 | 2022-05-27 2:26PM EDT | 2022-06-30 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 0 | 39.84% |
| QQQ220701C00440000 | 2022-05-24 10:20AM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 96 | 39.06% |
| QQQ220715C00440000 | 2022-05-25 3:10PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 101 | 287 | 34.18% |
| QQQ220819C00440000 | 2022-05-23 4:08PM EDT | 2022-08-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | 50 | 18 | 28.32% |
| QQQ220916C00440000 | 2022-05-26 2:04PM EDT | 2022-09-16 | 0.07 | 0.09 | 0.12 | 0.00 | - | 6 | 2,974 | 26.03% |
| QQQ220930C00440000 | 2022-05-10 3:20PM EDT | 2022-09-30 | 0.14 | 0.10 | 0.17 | 0.00 | - | 1 | 731 | 25.59% |
| QQQ221216C00440000 | 2022-05-24 9:55AM EDT | 2022-12-16 | 0.31 | 0.48 | 0.59 | 0.00 | - | 2 | 2,807 | 23.99% |
| QQQ221230C00440000 | 2022-05-20 11:57AM EDT | 2022-12-30 | 0.54 | 0.52 | 0.68 | +0.24 | +80.00% | 5 | 370 | 23.74% |
| QQQ230120C00440000 | 2022-05-27 10:51AM EDT | 2023-01-20 | 0.69 | 0.71 | 0.87 | +0.11 | +18.97% | 12 | 8,502 | 23.63% |
| QQQ230317C00440000 | 2022-05-26 12:24PM EDT | 2023-03-17 | 1.09 | 1.31 | 1.61 | 0.00 | - | 11 | 3,506 | 23.85% |
| QQQ230331C00440000 | 2022-05-20 10:22AM EDT | 2023-03-31 | 0.99 | 1.44 | 1.75 | 0.00 | - | 100 | 191 | 23.69% |
| QQQ230616C00440000 | 2022-05-27 12:56PM EDT | 2023-06-16 | 2.34 | 2.50 | 2.82 | +0.14 | +6.36% | 2 | 825 | 23.52% |
| QQQ231215C00440000 | 2022-05-23 2:36PM EDT | 2023-12-15 | 4.19 | 5.67 | 6.27 | 0.00 | - | 5 | 489 | 23.88% |
| QQQ240119C00440000 | 2022-05-27 9:56AM EDT | 2024-01-19 | 6.00 | 6.22 | 6.86 | +0.75 | +14.29% | 3 | 684 | 23.80% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220603P00440000 | 2022-05-06 3:05PM EDT | 2022-06-03 | 131.91 | 130.32 | 130.66 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220617P00440000 | 2022-05-25 3:15PM EDT | 2022-06-17 | 147.10 | 130.30 | 130.67 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ220630P00440000 | 2022-04-05 10:48AM EDT | 2022-06-30 | 76.40 | 124.08 | 124.53 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ220916P00440000 | 2022-04-12 3:08PM EDT | 2022-09-16 | 101.72 | 149.12 | 149.80 | 0.00 | - | 4 | 23 | 78.79% |
| QQQ220930P00440000 | 2022-02-22 1:00PM EDT | 2022-09-30 | 102.94 | 81.31 | 82.43 | 0.00 | - | 1 | 63 | 0.00% |
| QQQ221216P00440000 | 2022-05-20 3:06PM EDT | 2022-12-16 | 150.32 | 130.19 | 131.17 | 0.00 | - | 1 | 125 | 21.63% |
| QQQ221230P00440000 | 2022-05-04 3:22PM EDT | 2022-12-30 | 113.41 | 130.17 | 131.18 | 0.00 | - | 25 | 72 | 21.03% |
| QQQ230120P00440000 | 2022-05-24 11:59AM EDT | 2023-01-20 | 154.23 | 130.17 | 131.24 | 0.00 | - | 2 | 120 | 20.62% |
| QQQ230317P00440000 | 2022-05-19 11:17AM EDT | 2023-03-17 | 148.78 | 129.90 | 131.64 | 0.00 | - | - | 1 | 20.83% |
| QQQ230331P00440000 | 2022-04-18 12:08AM EDT | 2023-03-31 | 96.44 | 132.95 | 134.59 | 0.00 | - | - | 1 | 28.15% |
| QQQ230616P00440000 | 2022-05-20 11:19AM EDT | 2023-06-16 | 154.02 | 130.05 | 131.72 | 0.00 | - | 100 | 101 | 18.54% |
| QQQ231215P00440000 | 2022-02-16 3:00PM EDT | 2023-12-15 | 98.12 | 95.56 | 98.65 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240119P00440000 | 2022-05-20 1:57PM EDT | 2024-01-19 | 157.00 | 130.22 | 132.44 | 0.00 | - | 1 | 12 | 16.65% |
© 2022 Yahoo. All rights reserved.
