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
29,110.19 +322.99 (+1.12%) 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:450.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617C00450000 | 2022-05-23 10:06AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,568 | 50.78% |
| QQQ220630C00450000 | 2022-05-26 9:31AM EDT | 2022-06-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,982 | 42.19% |
| QQQ220701C00450000 | 2022-05-16 3:45PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 24 | 41.41% |
| QQQ220715C00450000 | 2022-05-17 12:57PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 15 | 36.13% |
| QQQ220819C00450000 | 2022-05-26 12:03PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.07 | 0.00 | - | 18 | 51 | 29.88% |
| QQQ220916C00450000 | 2022-05-26 2:14PM EDT | 2022-09-16 | 0.05 | 0.07 | 0.09 | 0.00 | - | 60 | 3,804 | 26.56% |
| QQQ220930C00450000 | 2022-05-26 3:03PM EDT | 2022-09-30 | 0.06 | 0.07 | 0.14 | 0.00 | - | 5 | 381 | 26.37% |
| QQQ221216C00450000 | 2022-05-27 10:35AM EDT | 2022-12-16 | 0.36 | 0.35 | 0.38 | +0.01 | +2.86% | 31 | 14,968 | 23.61% |
| QQQ221230C00450000 | 2022-05-26 3:54PM EDT | 2022-12-30 | 0.31 | 0.37 | 0.50 | 0.00 | - | 100 | 185 | 23.78% |
| QQQ230120C00450000 | 2022-05-27 10:35AM EDT | 2023-01-20 | 0.59 | 0.55 | 0.60 | +0.16 | +37.21% | 20 | 3,067 | 23.35% |
| QQQ230317C00450000 | 2022-05-26 1:50PM EDT | 2023-03-17 | 0.91 | 1.01 | 1.30 | 0.00 | - | 167 | 785 | 23.99% |
| QQQ230331C00450000 | 2022-05-25 11:22AM EDT | 2023-03-31 | 0.85 | 1.12 | 1.42 | 0.00 | - | 1 | 4 | 23.83% |
| QQQ230616C00450000 | 2022-05-27 1:22PM EDT | 2023-06-16 | 1.95 | 2.02 | 2.31 | +0.29 | +17.47% | 25 | 1,076 | 23.54% |
| QQQ231215C00450000 | 2022-05-27 3:21PM EDT | 2023-12-15 | 4.90 | 4.80 | 5.34 | +0.63 | +14.75% | 11 | 1,307 | 23.78% |
| QQQ240119C00450000 | 2022-05-27 1:51PM EDT | 2024-01-19 | 5.34 | 5.28 | 5.87 | +0.89 | +20.00% | 11 | 1,742 | 23.69% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220617P00450000 | 2022-05-09 10:28AM EDT | 2022-06-17 | 150.40 | 140.31 | 140.67 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220630P00450000 | 2022-04-11 12:30PM EDT | 2022-06-30 | 107.74 | 155.14 | 155.59 | 0.00 | - | 1 | 1 | 135.49% |
| QQQ220715P00450000 | 2022-04-29 9:57AM EDT | 2022-07-15 | 123.28 | 140.49 | 140.96 | 0.00 | - | 7 | 0 | 39.06% |
| QQQ220916P00450000 | 2022-05-24 9:37AM EDT | 2022-09-16 | 163.09 | 140.39 | 141.00 | 0.00 | - | 1 | 15 | 27.30% |
| QQQ220930P00450000 | 2022-01-21 12:35PM EDT | 2022-09-30 | 92.07 | 108.72 | 109.41 | 0.00 | - | 10 | 29 | 0.00% |
| QQQ221216P00450000 | 2022-05-20 10:34AM EDT | 2022-12-16 | 159.48 | 140.17 | 141.18 | 0.00 | - | 3 | 2,028 | 22.90% |
| QQQ230120P00450000 | 2022-05-23 9:30AM EDT | 2023-01-20 | 160.04 | 140.12 | 141.20 | 0.00 | - | 1 | 63 | 21.36% |
| QQQ230331P00450000 | 2022-05-19 10:56AM EDT | 2023-03-31 | 158.18 | 139.79 | 141.60 | 0.00 | - | - | 1 | 21.20% |
| QQQ230616P00450000 | 2022-05-20 11:19AM EDT | 2023-06-16 | 163.99 | 139.87 | 141.54 | 0.00 | - | 100 | 132 | 18.74% |
| QQQ231215P00450000 | 2022-05-10 3:43PM EDT | 2023-12-15 | 159.91 | 139.90 | 142.05 | 0.00 | - | 1 | 87 | 17.05% |
| QQQ240119P00450000 | 2022-05-27 11:51AM EDT | 2024-01-19 | 143.52 | 139.88 | 142.09 | -11.35 | -7.33% | 1 | 981 | 16.66% |
© 2022 Yahoo. All rights reserved.
