Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
330.39+6.31 (+1.95%)
At close: 04:00PM EDT
330.70 +0.31 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:334.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C003340002022-08-12 4:14PM EDT2022-08-150.430.440.46+0.23+115.00%3,7111,04014.01%
QQQ220817C003340002022-08-12 4:14PM EDT2022-08-171.441.411.44+0.84+140.00%1,5661,06018.65%
QQQ220819C003340002022-08-12 4:13PM EDT2022-08-192.222.202.25+1.12+101.82%2,9446,37320.62%
QQQ220822C003340002022-08-12 3:50PM EDT2022-08-222.702.622.67+1.33+97.08%26438419.29%
QQQ220824C003340002022-08-12 3:22PM EDT2022-08-243.183.273.32+1.52+91.57%54865720.46%
QQQ220826C003340002022-08-12 3:59PM EDT2022-08-264.234.104.15+1.98+88.00%40761122.25%
QQQ220829C003340002022-08-12 4:13PM EDT2022-08-294.484.464.51+1.71+61.73%5672021.49%
QQQ220831C003340002022-08-12 3:30PM EDT2022-08-315.025.005.06+1.91+61.41%2171,25522.19%
QQQ220902C003340002022-08-12 3:50PM EDT2022-09-025.625.565.65+2.07+58.31%2261,25323.01%
QQQ220906C003340002022-08-12 3:57PM EDT2022-09-066.015.875.96+1.41+30.65%48422.00%
QQQ220907C003340002022-08-12 3:37PM EDT2022-09-076.206.106.26+1.71+38.08%1123222.43%
QQQ220909C003340002022-08-12 3:58PM EDT2022-09-096.696.626.70+2.31+52.74%23822622.83%
QQQ220912C003340002022-08-11 2:55PM EDT2022-09-124.66--0.00---0.00%
QQQ220916C003340002022-08-12 3:57PM EDT2022-09-168.148.068.13+2.63+47.73%42610,77223.96%
QQQ220923C003340002022-08-11 11:52AM EDT2022-09-237.38--0.00---0.00%
QQQ220930C003340002022-08-12 4:10PM EDT2022-09-3010.2010.1910.30+2.02+24.69%41,72724.76%
QQQ221021C003340002022-08-12 3:59PM EDT2022-10-2113.1513.0413.13+2.24+20.53%16450825.62%
QQQ221216C003340002022-08-12 12:39PM EDT2022-12-1618.5319.6719.80+0.41+2.26%13649927.71%
QQQ230331C003340002022-08-11 11:50AM EDT2023-03-3126.1828.3628.790.00-18821929.04%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P003340002022-08-12 4:08PM EDT2022-08-154.254.124.22-5.61-56.90%3014815.75%
QQQ220817P003340002022-08-12 4:03PM EDT2022-08-175.135.095.18-5.36-51.10%2114419.61%
QQQ220819P003340002022-08-12 3:57PM EDT2022-08-195.875.785.92-5.20-46.97%39944820.97%
QQQ220822P003340002022-08-12 3:59PM EDT2022-08-226.196.206.32-5.15-45.41%326219.50%
QQQ220824P003340002022-08-12 3:36PM EDT2022-08-246.976.846.92-2.96-29.81%833620.42%
QQQ220826P003340002022-08-12 3:34PM EDT2022-08-267.817.577.68-4.36-35.83%427221.94%
QQQ220829P003340002022-08-12 4:12PM EDT2022-08-298.057.918.02-4.40-35.34%14515521.14%
QQQ220831P003340002022-08-12 3:47PM EDT2022-08-318.758.448.53-3.91-30.88%578421.73%
QQQ220902P003340002022-08-12 3:59PM EDT2022-09-028.838.919.00-4.26-32.54%9027922.18%
QQQ220906P003340002022-08-12 3:39PM EDT2022-09-069.379.199.29-2.90-23.63%184821.18%
QQQ220909P003340002022-08-12 11:03AM EDT2022-09-099.849.849.94-4.23-30.06%2917621.82%
QQQ220912P003340002022-08-12 3:47PM EDT2022-09-1210.3510.0510.25-4.20-28.87%392721.55%
QQQ220916P003340002022-08-12 3:48PM EDT2022-09-1611.3011.1211.22-3.72-24.77%371,46622.68%
QQQ220923P003340002022-08-11 10:06AM EDT2022-09-2313.2712.5312.640.00-609423.90%
QQQ220930P003340002022-08-12 3:46PM EDT2022-09-3013.6913.4713.59-2.38-14.81%9948524.10%
QQQ221021P003340002022-08-12 3:53PM EDT2022-10-2116.0915.8515.98-1.94-10.76%5950524.31%
QQQ221216P003340002022-08-11 2:14PM EDT2022-12-1624.0420.9821.170.00-13949824.83%