Singapore markets open in 7 hours 4 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
325.85-0.08 (-0.02%)
As of 01:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C003300002022-08-11 1:41PM EDT2022-08-120.620.610.62-0.15-19.48%77,86617,41021.31%
QQQ220815C003300002022-08-11 1:39PM EDT2022-08-151.291.241.26-0.02-1.53%9,0072,97618.75%
QQQ220817C003300002022-08-11 1:38PM EDT2022-08-172.172.132.15+0.07+3.33%2,2301,20721.40%
QQQ220819C003300002022-08-11 1:41PM EDT2022-08-192.942.912.93+0.13+4.63%23,40159,09622.96%
QQQ220822C003300002022-08-11 1:16PM EDT2022-08-223.423.313.35+0.19+5.88%7281,18521.76%
QQQ220824C003300002022-08-11 12:58PM EDT2022-08-244.043.933.96+0.66+19.53%9646522.64%
QQQ220826C003300002022-08-11 1:37PM EDT2022-08-264.694.764.79+0.12+2.63%2,4201,51124.32%
QQQ220829C003300002022-08-11 12:52PM EDT2022-08-295.185.095.13+0.37+7.69%2092,57823.49%
QQQ220831C003300002022-08-11 1:31PM EDT2022-08-315.645.545.58+0.38+7.22%2,59458923.82%
QQQ220902C003300002022-08-11 1:22PM EDT2022-09-026.426.096.13+0.59+10.12%4851,03324.47%
QQQ220906C003300002022-08-11 1:05PM EDT2022-09-066.386.416.46+0.22+3.57%22221623.53%
QQQ220907C003300002022-08-11 11:07AM EDT2022-09-076.806.676.73+0.84+14.09%426823.87%
QQQ220909C003300002022-08-11 12:41PM EDT2022-09-097.237.147.18+0.29+4.18%1991,12824.28%
QQQ220912C003300002022-08-11 12:33PM EDT2022-09-127.567.417.46+0.32+4.42%6712223.87%
QQQ220916C003300002022-08-11 1:39PM EDT2022-09-168.528.548.58+0.35+4.28%3,21250,18725.27%
QQQ220923C003300002022-08-11 12:29PM EDT2022-09-239.629.649.70+0.12+1.26%13211425.67%
QQQ220930C003300002022-08-11 1:03PM EDT2022-09-3010.5010.6210.67+0.29+2.84%5413,31625.85%
QQQ221021C003300002022-08-11 1:34PM EDT2022-10-2113.3713.4113.47+0.24+1.83%9354,92426.61%
QQQ221118C003300002022-08-11 1:34PM EDT2022-11-1816.9217.0817.14+0.32+1.93%2971,85427.98%
QQQ221216C003300002022-08-11 12:39PM EDT2022-12-1620.2120.0920.17+0.45+2.28%7487,07428.66%
QQQ221230C003300002022-08-11 11:20AM EDT2022-12-3020.8221.0421.14+0.17+0.82%6295,26428.41%
QQQ230120C003300002022-08-11 1:34PM EDT2023-01-2022.7922.9123.01+0.30+1.33%1,47017,22928.67%
QQQ230317C003300002022-08-11 12:12PM EDT2023-03-1727.4527.9328.02-0.21-0.76%2,0744,89429.71%
QQQ230331C003300002022-08-11 9:59AM EDT2023-03-3129.9228.7928.92+1.94+6.93%232629.67%
QQQ230616C003300002022-08-11 11:09AM EDT2023-06-1634.6934.3834.66+0.71+2.09%275,50230.53%
QQQ230630C003300002022-08-11 11:07AM EDT2023-06-3034.9634.7035.13+4.41+14.44%456330.25%
QQQ230915C003300002022-08-11 11:18AM EDT2023-09-1539.5039.6840.22+0.81+2.09%151030.95%
QQQ231215C003300002022-08-10 3:24PM EDT2023-12-1544.2544.5445.340.00-783831.36%
QQQ240119C003300002022-08-11 10:35AM EDT2024-01-1947.8846.0646.77+2.38+5.23%253,02331.22%
QQQ240621C003300002022-08-11 10:21AM EDT2024-06-2154.0052.9954.22+1.24+2.35%64,97231.72%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P003300002022-08-11 1:40PM EDT2022-08-124.294.144.22-0.89-17.18%18,1541,71211.04%
QQQ220815P003300002022-08-11 1:35PM EDT2022-08-155.044.744.80-0.47-8.53%3,23122813.76%
QQQ220817P003300002022-08-11 1:35PM EDT2022-08-175.905.695.75-0.53-8.24%7758518.02%
QQQ220819P003300002022-08-11 1:41PM EDT2022-08-196.466.396.44-0.55-7.85%9,22211,25619.62%
QQQ220822P003300002022-08-11 1:40PM EDT2022-08-226.826.826.87-0.58-7.84%13912418.95%
QQQ220824P003300002022-08-11 1:40PM EDT2022-08-247.407.407.44-0.67-8.30%19610319.90%
QQQ220826P003300002022-08-11 1:39PM EDT2022-08-268.098.148.19-0.57-6.58%58526321.49%
QQQ220829P003300002022-08-11 12:48PM EDT2022-08-298.498.388.43-0.72-7.82%739220.55%
QQQ220831P003300002022-08-11 1:13PM EDT2022-08-318.918.908.95-0.35-3.78%24415821.27%
QQQ220902P003300002022-08-11 12:41PM EDT2022-09-029.309.329.37-0.30-3.13%17625121.64%
QQQ220906P003300002022-08-11 12:41PM EDT2022-09-069.479.619.66-1.41-12.96%4619420.81%
QQQ220907P003300002022-08-11 11:27AM EDT2022-09-079.969.809.86-0.28-2.73%342221.00%
QQQ220909P003300002022-08-11 1:09PM EDT2022-09-0910.4210.2310.28-0.63-5.70%778021.43%
QQQ220912P003300002022-08-11 11:27AM EDT2022-09-1210.5410.4010.47-6.38-37.71%1811820.93%
QQQ220916P003300002022-08-11 1:23PM EDT2022-09-1611.1111.4811.52-0.72-6.09%2,53538,81922.33%
QQQ220923P003300002022-08-11 1:37PM EDT2022-09-2312.9112.8512.91-0.80-5.84%21511123.58%
QQQ220930P003300002022-08-11 11:37AM EDT2022-09-3013.7413.7513.81-0.28-2.00%2661,15323.77%
QQQ221021P003300002022-08-11 1:23PM EDT2022-10-2115.8916.2316.29-0.48-2.93%79681924.32%
QQQ221118P003300002022-08-11 1:16PM EDT2022-11-1818.9819.1219.18-0.24-1.25%13436024.89%
QQQ221216P003300002022-08-11 1:23PM EDT2022-12-1621.0021.3221.39-0.38-1.78%1589,14424.87%
QQQ221230P003300002022-08-11 11:50AM EDT2022-12-3022.5022.2022.29-0.10-0.44%7087524.72%
QQQ230120P003300002022-08-11 1:17PM EDT2023-01-2023.4423.5623.65-0.08-0.34%43621,41524.64%
QQQ230317P003300002022-08-11 12:01PM EDT2023-03-1726.9926.9126.98-0.18-0.66%604,74324.57%
QQQ230331P003300002022-08-11 10:23AM EDT2023-03-3126.8327.6827.78-5.07-15.89%10211024.59%
QQQ230616P003300002022-08-11 11:34AM EDT2023-06-1630.7530.9531.29-0.48-1.54%102,15224.26%
QQQ230630P003300002022-08-11 12:38PM EDT2023-06-3031.5031.4631.91-0.33-1.04%8624.23%
QQQ230915P003300002022-08-11 11:56AM EDT2023-09-1534.5234.0834.56-5.98-14.77%20123.74%
QQQ231215P003300002022-08-10 1:50PM EDT2023-12-1537.3837.0837.600.00-11,71323.45%
QQQ240119P003300002022-08-11 1:12PM EDT2024-01-1938.3137.9538.57-0.05-0.13%52,26523.29%
QQQ240621P003300002022-08-11 11:27AM EDT2024-06-2142.0141.4242.22-0.23-0.54%649622.56%