UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,683.13 +595.43 (+3.12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:296.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810C00296000 | 2022-08-10 3:48PM EDT | 2022-08-10 | 29.89 | 29.38 | 30.07 | +8.27 | +38.25% | 31 | 466 | 93.36% |
| QQQ220812C00296000 | 2022-08-10 3:53PM EDT | 2022-08-12 | 29.79 | 29.54 | 29.75 | +8.69 | +41.18% | 74 | 616 | 0.00% |
| QQQ220815C00296000 | 2022-08-10 1:00PM EDT | 2022-08-15 | 28.52 | 29.49 | 29.75 | +1.70 | +6.34% | 1 | 463 | 0.00% |
| QQQ220817C00296000 | 2022-08-10 9:31AM EDT | 2022-08-17 | 28.42 | 29.59 | 29.85 | +7.56 | +36.24% | 1 | 290 | 0.00% |
| QQQ220819C00296000 | 2022-08-10 1:49PM EDT | 2022-08-19 | 29.85 | 29.80 | 30.02 | +7.94 | +36.24% | 187 | 2,343 | 27.54% |
| QQQ220822C00296000 | 2022-08-09 2:23PM EDT | 2022-08-22 | 21.52 | 29.86 | 30.12 | 0.00 | - | 27 | 464 | 27.25% |
| QQQ220824C00296000 | 2022-08-10 1:37PM EDT | 2022-08-24 | 29.48 | 30.04 | 30.30 | +7.51 | +34.18% | 3 | 257 | 28.71% |
| QQQ220826C00296000 | 2022-08-08 1:00PM EDT | 2022-08-26 | 26.76 | 30.34 | 30.59 | 0.00 | - | 2 | 167 | 30.59% |
| QQQ220829C00296000 | 2022-08-09 2:23PM EDT | 2022-08-29 | 22.67 | 30.48 | 30.73 | 0.00 | - | 12 | 181 | 29.53% |
| QQQ220831C00296000 | 2022-08-09 1:37PM EDT | 2022-08-31 | 22.98 | 30.75 | 31.04 | 0.00 | - | 32 | 74 | 30.64% |
| QQQ220902C00296000 | 2022-08-10 3:12PM EDT | 2022-09-02 | 30.46 | 31.06 | 31.34 | +7.44 | +32.32% | 3 | 83 | 31.37% |
| QQQ220906C00296000 | 2022-08-08 9:30AM EDT | 2022-09-06 | 29.36 | 31.21 | 31.53 | 0.00 | - | 1 | 1 | 30.15% |
| QQQ220907C00296000 | 2022-08-08 1:07PM EDT | 2022-09-07 | 28.36 | 31.32 | 32.24 | 0.00 | - | 2 | 2 | 33.30% |
| QQQ220909C00296000 | 2022-08-04 11:27AM EDT | 2022-09-09 | 29.43 | 31.65 | 32.00 | 0.00 | - | 49 | 49 | 31.06% |
| QQQ220916C00296000 | 2022-08-10 3:57PM EDT | 2022-09-16 | 32.99 | 32.55 | 32.74 | +7.30 | +28.42% | 17 | 3,092 | 31.13% |
| QQQ220923C00296000 | 2022-08-09 2:33PM EDT | 2022-09-23 | 26.26 | 33.19 | 33.41 | 0.00 | - | 49 | 61 | 30.96% |
| QQQ220930C00296000 | 2022-08-10 3:32PM EDT | 2022-09-30 | 33.81 | 33.81 | 34.18 | +6.62 | +24.35% | 3 | 1,597 | 31.18% |
| QQQ221021C00296000 | 2022-08-09 11:14AM EDT | 2022-10-21 | 34.13 | 36.11 | 36.38 | +4.14 | +13.80% | 5 | 128 | 31.57% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220810P00296000 | 2022-08-10 2:19PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,781 | 62.50% |
| QQQ220812P00296000 | 2022-08-10 3:50PM EDT | 2022-08-12 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 1,678 | 1,694 | 43.75% |
| QQQ220815P00296000 | 2022-08-10 4:00PM EDT | 2022-08-15 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 51 | 496 | 32.81% |
| QQQ220817P00296000 | 2022-08-10 12:45PM EDT | 2022-08-17 | 0.13 | 0.09 | 0.11 | -0.38 | -74.51% | 19 | 536 | 31.84% |
| QQQ220819P00296000 | 2022-08-10 3:27PM EDT | 2022-08-19 | 0.20 | 0.20 | 0.21 | -0.56 | -73.68% | 194 | 5,366 | 31.64% |
| QQQ220822P00296000 | 2022-08-10 3:48PM EDT | 2022-08-22 | 0.29 | 0.28 | 0.30 | -0.69 | -70.41% | 56 | 522 | 29.64% |
| QQQ220824P00296000 | 2022-08-10 10:26AM EDT | 2022-08-24 | 0.61 | 0.43 | 0.45 | -0.73 | -54.48% | 36 | 251 | 29.93% |
| QQQ220826P00296000 | 2022-08-10 1:41PM EDT | 2022-08-26 | 0.71 | 0.65 | 0.68 | -1.04 | -59.43% | 37 | 511 | 30.81% |
| QQQ220829P00296000 | 2022-08-10 12:42PM EDT | 2022-08-29 | 0.88 | 0.77 | 0.79 | -1.27 | -59.07% | 219 | 135 | 29.46% |
| QQQ220831P00296000 | 2022-08-10 1:44PM EDT | 2022-08-31 | 1.04 | 0.97 | 0.99 | -1.42 | -57.72% | 6 | 879 | 29.74% |
| QQQ220902P00296000 | 2022-08-10 2:27PM EDT | 2022-09-02 | 1.24 | 1.19 | 1.22 | -1.44 | -53.73% | 14 | 367 | 30.12% |
| QQQ220906P00296000 | 2022-08-10 3:47PM EDT | 2022-09-06 | 1.29 | 1.34 | 1.37 | -1.69 | -56.71% | 1 | 169 | 28.81% |
| QQQ220907P00296000 | 2022-08-09 10:31AM EDT | 2022-09-07 | 3.10 | 1.44 | 1.49 | 0.00 | - | 8 | 22 | 29.02% |
| QQQ220909P00296000 | 2022-08-10 1:17PM EDT | 2022-09-09 | 1.78 | 1.68 | 1.71 | -1.66 | -48.26% | 1,327 | 113 | 29.25% |
| QQQ220916P00296000 | 2022-08-10 4:01PM EDT | 2022-09-16 | 2.41 | 2.42 | 2.46 | -1.97 | -44.98% | 2,525 | 5,835 | 29.72% |
| QQQ220923P00296000 | 2022-08-09 1:21PM EDT | 2022-09-23 | 5.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ220930P00296000 | 2022-08-10 3:02PM EDT | 2022-09-30 | 3.98 | 3.89 | 3.94 | -2.47 | -38.29% | 21 | 432 | 30.25% |
| QQQ221021P00296000 | 2022-08-10 3:13PM EDT | 2022-10-21 | 5.86 | 5.76 | 5.80 | -2.47 | -29.65% | 158 | 423 | 30.08% |
| QQQ230630P00296000 | 2022-07-08 3:07PM EDT | 2023-06-30 | 29.17 | 20.37 | 20.71 | 0.00 | - | 5 | 5 | 28.80% |
© 2022 Yahoo. All rights reserved.
