Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
332.28-0.78 (-0.23%)
At close: 04:00PM EDT
329.72 -2.56 (-0.77%)
Pre-market: 08:51AM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor17 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220817C003150002022-08-16 3:08PM EDT2022-08-1716.450.000.000.00-1,6598770.00%
QQQ220819C003150002022-08-16 4:10PM EDT2022-08-1917.340.000.000.00-40031,8180.00%
QQQ220822C003150002022-08-16 11:12AM EDT2022-08-2216.060.000.000.00-15370.00%
QQQ220824C003150002022-08-16 1:51PM EDT2022-08-2418.890.000.000.00-16820.00%
QQQ220826C003150002022-08-16 3:26PM EDT2022-08-2617.980.000.000.00-683,5210.00%
QQQ220829C003150002022-08-16 3:57PM EDT2022-08-2918.750.000.000.00-1584860.00%
QQQ220831C003150002022-08-16 3:22PM EDT2022-08-3118.230.000.000.00-473820.00%
QQQ220902C003150002022-08-16 3:05PM EDT2022-09-0218.670.000.000.00-472,2590.00%
QQQ220906C003150002022-08-16 3:46PM EDT2022-09-0620.000.000.000.00-61200.00%
QQQ220907C003150002022-08-16 3:05PM EDT2022-09-0718.960.000.000.00-621350.00%
QQQ220909C003150002022-08-16 3:03PM EDT2022-09-0919.290.000.000.00-151190.00%
QQQ220912C003150002022-08-16 3:03PM EDT2022-09-1219.750.000.000.00-5390.00%
QQQ220914C003150002022-08-15 12:41PM EDT2022-09-1421.270.000.000.00-6130.00%
QQQ220916C003150002022-08-16 4:11PM EDT2022-09-1621.460.000.000.00-12123,1250.00%
QQQ220919C003150002022-08-15 10:46AM EDT2022-09-1920.540.000.000.00-16260.00%
QQQ220921C003150002022-08-16 3:53PM EDT2022-09-2122.360.000.000.00-110.00%
QQQ220923C003150002022-08-16 11:16AM EDT2022-09-2321.560.000.000.00-103350.00%
QQQ220930C003150002022-08-16 2:10PM EDT2022-09-3025.000.000.000.00-612,7330.00%
QQQ221021C003150002022-08-16 3:30PM EDT2022-10-2125.900.000.000.00-311,8100.00%
QQQ221118C003150002022-08-16 2:36PM EDT2022-11-1829.570.000.000.00-141,4800.00%
QQQ221216C003150002022-08-16 3:59PM EDT2022-12-1632.600.000.000.00-10615,6160.00%
QQQ221230C003150002022-08-16 3:03PM EDT2022-12-3032.640.000.000.00-42560.00%
QQQ230120C003150002022-08-16 4:10PM EDT2023-01-2035.200.000.000.00-311,8910.00%
QQQ230317C003150002022-08-16 9:30AM EDT2023-03-1740.210.000.000.00-19,2930.00%
QQQ230331C003150002022-08-16 10:31AM EDT2023-03-3139.400.000.000.00-155300.00%
QQQ230616C003150002022-08-15 12:59PM EDT2023-06-1646.900.000.000.00-27,0160.00%
QQQ230630C003150002022-08-10 3:38PM EDT2023-06-3043.150.000.000.00-43540.00%
QQQ230915C003150002022-08-15 11:40AM EDT2023-09-1551.370.000.000.00-24060.00%
QQQ231215C003150002022-08-16 11:05AM EDT2023-12-1555.650.000.000.00-23600.00%
QQQ240119C003150002022-08-15 3:18PM EDT2024-01-1959.140.000.000.00-36590.00%
QQQ240621C003150002022-08-15 12:23PM EDT2024-06-2165.490.000.000.00-11580.00%
Putsfor17 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220817P003150002022-08-16 4:07PM EDT2022-08-170.010.000.000.00-5443,20225.00%
QQQ220819P003150002022-08-16 4:14PM EDT2022-08-190.140.000.000.00-20,98033,17712.50%
QQQ220822P003150002022-08-16 4:08PM EDT2022-08-220.240.000.000.00-1,2031,29412.50%
QQQ220824P003150002022-08-16 3:59PM EDT2022-08-240.480.000.000.00-1732,4176.25%
QQQ220826P003150002022-08-16 4:14PM EDT2022-08-260.900.000.000.00-8,1186,7356.25%
QQQ220829P003150002022-08-16 3:48PM EDT2022-08-291.010.000.000.00-1,8041,2656.25%
QQQ220831P003150002022-08-16 3:58PM EDT2022-08-311.460.000.000.00-2,9955,6186.25%
QQQ220902P003150002022-08-16 3:57PM EDT2022-09-021.870.000.000.00-3,1547,5896.25%
QQQ220906P003150002022-08-16 3:03PM EDT2022-09-062.330.000.000.00-1763536.25%
QQQ220907P003150002022-08-16 3:16PM EDT2022-09-072.500.000.000.00-331576.25%
QQQ220909P003150002022-08-16 4:09PM EDT2022-09-092.640.000.000.00-1095586.25%
QQQ220912P003150002022-08-16 3:31PM EDT2022-09-122.760.000.000.00-572963.13%
QQQ220914P003150002022-08-16 2:20PM EDT2022-09-142.940.000.000.00-12943.13%
QQQ220916P003150002022-08-16 4:11PM EDT2022-09-163.730.000.000.00-11,56149,8983.13%
QQQ220919P003150002022-08-16 3:20PM EDT2022-09-194.190.000.000.00-292413.13%
QQQ220921P003150002022-08-16 2:28PM EDT2022-09-214.170.000.000.00-773.13%
QQQ220923P003150002022-08-16 4:12PM EDT2022-09-234.910.000.000.00-292683.13%
QQQ220930P003150002022-08-16 3:58PM EDT2022-09-305.700.000.000.00-16714,9983.13%
QQQ221021P003150002022-08-16 3:42PM EDT2022-10-217.930.000.000.00-5978,5893.13%
QQQ221118P003150002022-08-16 3:51PM EDT2022-11-1810.600.000.000.00-2451,3073.13%
QQQ221216P003150002022-08-16 3:58PM EDT2022-12-1612.910.000.000.00-21714,8261.56%
QQQ221230P003150002022-08-16 3:46PM EDT2022-12-3013.730.000.000.00-366711.56%
QQQ230120P003150002022-08-16 3:42PM EDT2023-01-2015.100.000.000.00-818,2701.56%
QQQ230317P003150002022-08-16 2:34PM EDT2023-03-1718.220.000.000.00-252,6621.56%
QQQ230331P003150002022-08-16 2:20PM EDT2023-03-3118.720.000.000.00-17661.56%
QQQ230616P003150002022-08-16 11:42AM EDT2023-06-1622.820.000.000.00-204,1191.56%
QQQ230630P003150002022-08-16 10:23AM EDT2023-06-3023.510.000.000.00-1141.56%
QQQ230915P003150002022-08-16 3:58PM EDT2023-09-1526.130.000.000.00-41,5421.56%
QQQ231215P003150002022-08-09 12:03PM EDT2023-12-1534.970.000.000.00-11,0630.78%
QQQ240119P003150002022-08-16 3:20PM EDT2024-01-1929.930.000.000.00-34900.78%
QQQ240621P003150002022-08-15 11:15AM EDT2024-06-2134.140.000.000.00-101770.78%