Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
322.86-6.42 (-1.95%)
At close: 04:00PM EDT
322.68 -0.18 (-0.06%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:344.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819C003440002022-08-19 3:15PM EDT2022-08-190.010.000.010.00-139,62545.31%
QQQ220822C003440002022-08-19 2:27PM EDT2022-08-220.010.000.01-0.01-50.00%15862322.66%
QQQ220824C003440002022-08-19 12:39PM EDT2022-08-240.030.020.03-0.08-72.73%6825521.19%
QQQ220826C003440002022-08-19 4:06PM EDT2022-08-260.080.070.08-0.28-77.78%26750321.05%
QQQ220829C003440002022-08-19 10:55AM EDT2022-08-290.160.120.13-0.49-75.38%1212519.43%
QQQ220831C003440002022-08-19 2:57PM EDT2022-08-310.230.230.24-0.57-71.25%1237419.97%
QQQ220902C003440002022-08-19 3:01PM EDT2022-09-020.380.380.40-0.89-70.08%6151520.70%
QQQ220906C003440002022-08-19 2:34PM EDT2022-09-060.520.480.50-0.73-58.40%98819.37%
QQQ220907C003440002022-08-19 3:05PM EDT2022-09-070.560.570.59-0.86-60.56%711719.65%
QQQ220909C003440002022-08-19 2:50PM EDT2022-09-090.790.760.79-0.92-53.80%5523020.22%
QQQ220912C003440002022-08-19 9:46AM EDT2022-09-121.190.870.90-0.99-45.41%125619.67%
QQQ220914C003440002022-08-19 1:30PM EDT2022-09-141.161.161.19-1.43-55.21%15025020.53%
QQQ220916C003440002022-08-19 4:00PM EDT2022-09-161.401.421.44-1.37-49.46%5642,53621.04%
QQQ220919C003440002022-08-19 12:45PM EDT2022-09-191.601.511.55-1.41-46.84%1117020.52%
QQQ220921C003440002022-08-19 1:10PM EDT2022-09-212.021.881.92-1.55-43.42%40-21.42%
QQQ220923C003440002022-08-19 2:54PM EDT2022-09-232.172.182.21-1.62-42.74%8951521.90%
QQQ220930C003440002022-08-19 1:32PM EDT2022-09-302.822.872.91-2.14-43.15%986722.28%
QQQ221021C003440002022-08-19 2:12PM EDT2022-10-215.024.975.02-2.33-31.70%20949923.23%
QQQ221118C003440002022-08-19 11:06AM EDT2022-11-188.397.998.06-1.96-18.94%15-24.76%
QQQ221216C003440002022-08-19 1:31PM EDT2022-12-1610.7510.7010.76-3.16-22.72%2051425.64%
QQQ230331C003440002022-08-19 10:56AM EDT2023-03-3119.6919.1519.45-3.61-15.49%516727.63%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819P003440002022-08-19 3:51PM EDT2022-08-1920.4820.7721.48+6.69+48.51%61577.44%
QQQ220822P003440002022-08-19 9:33AM EDT2022-08-2217.6321.0221.27+1.68+10.53%1132.23%
QQQ220824P003440002022-08-19 3:17PM EDT2022-08-2421.1321.0021.27+5.84+38.19%20-26.27%
QQQ220826P003440002022-08-18 2:40PM EDT2022-08-2615.1321.0421.310.00-23823.88%
QQQ220829P003440002022-08-18 12:11PM EDT2022-08-2914.6221.0721.340.00-131821.00%
QQQ220831P003440002022-08-17 10:54AM EDT2022-08-3117.6521.1521.420.00-13620.63%
QQQ220902P003440002022-08-17 3:39PM EDT2022-09-0219.5921.2621.50+3.28+20.11%3335720.24%
QQQ220906P003440002022-08-17 2:21PM EDT2022-09-0615.5121.3221.590.00-311618.92%
QQQ220907P003440002022-08-18 1:02PM EDT2022-09-0716.4421.3821.650.00-52218.99%
QQQ220909P003440002022-08-19 1:13PM EDT2022-09-0921.1521.5721.74+5.28+33.27%114618.84%
QQQ220912P003440002022-08-17 12:08PM EDT2022-09-1218.2921.6721.780.00-54817.97%
QQQ220914P003440002022-08-18 11:32AM EDT2022-09-1416.1621.9222.010.00-12218.76%
QQQ220916P003440002022-08-19 1:33PM EDT2022-09-1622.6622.0822.18+5.69+33.53%274,60419.04%
QQQ220919P003440002022-08-17 2:14PM EDT2022-09-1917.0522.4522.670.00-21020.44%
QQQ220923P003440002022-08-18 4:14PM EDT2022-09-2318.2623.0523.300.00-11917021.73%
QQQ220930P003440002022-08-18 3:19PM EDT2022-09-3018.4523.7123.870.00-56821.74%
QQQ221021P003440002022-08-19 10:43AM EDT2022-10-2124.9525.4325.53+3.94+18.75%307921.83%
QQQ221216P003440002022-07-29 9:59AM EDT2022-12-1637.1829.7629.850.00-1427822.66%
QQQ230331P003440002022-06-16 11:40AM EDT2023-03-3174.8556.9957.480.00-18544.43%