Singapore markets open in 5 hours 2 minutes

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:360.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C003600002022-08-03 4:14PM EDT2022-08-150.050.000.010.00-53042.19%
QQQ220817C003600002022-08-11 2:04PM EDT2022-08-170.010.000.010.00-6111929.69%
QQQ220819C003600002022-08-12 3:59PM EDT2022-08-190.020.020.030.00-572,66127.54%
QQQ220822C003600002022-08-11 11:15AM EDT2022-08-220.030.030.040.00-22323.24%
QQQ220824C003600002022-08-12 1:39PM EDT2022-08-240.050.060.08-0.02-28.57%129123.10%
QQQ220826C003600002022-08-12 3:59PM EDT2022-08-260.130.120.13+0.04+44.44%5218222.85%
QQQ220829C003600002022-08-11 10:15AM EDT2022-08-290.210.150.170.00-102321.53%
QQQ220831C003600002022-08-12 3:20PM EDT2022-08-310.220.220.24+0.04+22.22%328021.56%
QQQ220902C003600002022-08-12 3:59PM EDT2022-09-020.300.310.33+0.10+50.00%40942921.73%
QQQ220906C003600002022-08-12 3:44PM EDT2022-09-060.390.360.380.00-22820.39%
QQQ220907C003600002022-08-12 3:13PM EDT2022-09-070.400.400.43+0.11+37.93%422720.50%
QQQ220909C003600002022-08-12 3:50PM EDT2022-09-090.530.520.54+0.04+8.16%3242120.72%
QQQ220912C003600002022-08-12 3:30PM EDT2022-09-120.600.590.63+0.09+17.65%281920.35%
QQQ220916C003600002022-08-12 4:12PM EDT2022-09-160.940.950.97+0.29+44.62%1,17619,10321.25%
QQQ220923C003600002022-08-12 3:59PM EDT2022-09-231.461.411.46+0.43+41.75%285021.68%
QQQ220930C003600002022-08-12 3:47PM EDT2022-09-301.841.881.92+0.54+41.54%745,76921.78%
QQQ221021C003600002022-08-12 4:02PM EDT2022-10-213.473.473.52+0.99+39.92%2381,37222.47%
QQQ221118C003600002022-08-12 3:58PM EDT2022-11-186.025.926.07+1.39+30.02%1,0938,88623.84%
QQQ221216C003600002022-08-12 4:06PM EDT2022-12-168.298.278.40+1.60+23.92%9120,58224.57%
QQQ221230C003600002022-08-12 1:42PM EDT2022-12-308.559.139.35+1.04+13.85%541,26624.63%
QQQ230120C003600002022-08-12 3:57PM EDT2023-01-2010.7110.6610.94+1.89+21.43%20620,05024.98%
QQQ230317C003600002022-08-12 12:25PM EDT2023-03-1714.4915.2515.52+0.41+2.91%31,42926.35%
QQQ230331C003600002022-08-12 2:52PM EDT2023-03-3115.8116.0616.45+0.27+1.74%119926.47%
QQQ230616C003600002022-08-11 9:56AM EDT2023-06-1620.7521.3321.760.00-384,87327.45%
QQQ230630C003600002022-08-10 9:37AM EDT2023-06-3019.4021.8722.350.00-57527.33%
QQQ230915C003600002022-07-27 2:40PM EDT2023-09-1515.8026.6927.280.00--128.18%
QQQ231215C003600002022-08-12 3:56PM EDT2023-12-1532.0031.7732.43+2.60+8.84%1012,92828.82%
QQQ240119C003600002022-08-12 10:22AM EDT2024-01-1932.3033.3333.94-0.98-2.94%25,66028.80%
QQQ240621C003600002022-08-11 10:07AM EDT2024-06-2138.6140.6141.55-2.14-5.25%135229.56%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819P003600002022-08-04 10:16AM EDT2022-08-1937.0029.6529.840.00-1037.06%
QQQ220826P003600002022-08-12 11:24AM EDT2022-08-2632.0929.6629.91-4.21-11.60%11726.47%
QQQ220902P003600002022-08-11 3:25PM EDT2022-09-0236.07--0.00---0.00%
QQQ220916P003600002022-08-12 3:59PM EDT2022-09-1630.0030.1530.51-4.15-12.15%115,07920.87%
QQQ220923P003600002022-08-08 12:57PM EDT2022-09-2339.4630.7630.980.00-4421.30%
QQQ220930P003600002022-08-12 3:00PM EDT2022-09-3031.8031.1331.37-4.05-11.30%2011421.22%
QQQ221021P003600002022-08-12 3:48PM EDT2022-10-2132.6532.3832.59-4.56-12.25%255421.13%
QQQ221118P003600002022-08-12 10:47AM EDT2022-11-1837.4834.0334.41+2.52+7.21%12121.51%
QQQ221216P003600002022-08-10 11:01AM EDT2022-12-1640.0035.6736.020.00-13,27921.56%
QQQ221230P003600002022-08-11 10:30AM EDT2022-12-3037.6536.4136.820.00-132821.62%
QQQ230120P003600002022-08-12 12:25PM EDT2023-01-2038.7837.5337.83-3.30-7.84%410,85521.50%
QQQ230317P003600002022-08-12 1:58PM EDT2023-03-1741.5540.3840.77-3.29-7.34%359921.76%
QQQ230331P003600002022-08-10 11:00AM EDT2023-03-3145.0041.2041.450.00-1621.80%
QQQ230616P003600002022-08-11 10:18AM EDT2023-06-1646.9544.2244.58+2.25+5.03%15,89821.65%
QQQ230630P003600002022-07-21 2:24PM EDT2023-06-3060.1044.6545.120.00-8821.63%
QQQ230915P003600002022-08-04 2:43PM EDT2023-09-1551.7247.1947.750.00--5421.43%
QQQ231215P003600002022-08-09 9:35AM EDT2023-12-1557.6949.9350.510.00-28,54221.20%
QQQ240119P003600002022-08-12 3:48PM EDT2024-01-1951.4250.8151.43-2.43-4.51%13,81621.08%
QQQ240621P003600002022-08-12 1:49PM EDT2024-06-2155.3654.1955.23-1.87-3.27%3320.69%