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
321.60 -1.26 (-0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor22 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220822C003650002022-08-15 11:12AM EDT2022-08-220.010.000.010.00-1547.66%
QQQ220824C003650002022-08-11 12:24PM EDT2022-08-240.030.000.010.00-1136.72%
QQQ220826C003650002022-08-19 9:47AM EDT2022-08-260.010.000.01-0.02-66.67%538431.25%
QQQ220829C003650002022-08-16 2:28PM EDT2022-08-290.070.000.010.00-101226.17%
QQQ220831C003650002022-08-18 2:47PM EDT2022-08-310.050.010.020.00-112625.59%
QQQ220902C003650002022-08-19 2:17PM EDT2022-09-020.020.020.03-0.05-71.43%1040724.81%
QQQ220906C003650002022-08-17 11:18AM EDT2022-09-060.100.020.040.00-3522.56%
QQQ220907C003650002022-08-18 10:28AM EDT2022-09-070.110.030.060.00-131523.05%
QQQ220909C003650002022-08-19 1:03PM EDT2022-09-090.060.050.06-0.10-62.50%529021.92%
QQQ220912C003650002022-08-19 4:06PM EDT2022-09-120.060.060.07-0.22-78.57%216320.90%
QQQ220914C003650002022-08-19 1:33PM EDT2022-09-140.100.090.11-0.18-64.29%27321.39%
QQQ220916C003650002022-08-19 3:51PM EDT2022-09-160.140.120.14-0.12-46.15%4338,11421.34%
QQQ220919C003650002022-08-19 10:57AM EDT2022-09-190.170.130.15-0.17-50.00%101320.48%
QQQ220923C003650002022-08-19 3:31PM EDT2022-09-230.280.270.29-0.26-48.15%1714321.46%
QQQ220930C003650002022-08-19 3:00PM EDT2022-09-300.440.430.45-0.36-45.00%969921.24%
QQQ221021C003650002022-08-19 3:33PM EDT2022-10-211.221.171.19-0.73-37.44%1497,58621.50%
QQQ221118C003650002022-08-19 3:08PM EDT2022-11-182.682.702.75-1.38-33.99%117,35622.67%
QQQ221216C003650002022-08-19 3:30PM EDT2022-12-164.504.364.55-1.50-25.00%2063,68323.59%
QQQ221230C003650002022-08-19 11:54AM EDT2022-12-305.405.095.25-1.24-18.67%12145423.57%
QQQ230120C003650002022-08-19 3:14PM EDT2023-01-206.516.376.56-1.84-22.04%352,85023.98%
QQQ230317C003650002022-08-19 10:33AM EDT2023-03-1710.9210.3110.61-1.82-14.29%102,21025.55%
QQQ230331C003650002022-08-04 10:42AM EDT2023-03-3111.6911.1211.470.00-9015525.72%
QQQ230616C003650002022-08-19 1:31PM EDT2023-06-1616.0015.9216.31-1.94-10.81%23,92926.75%
QQQ230630C003650002022-08-15 12:55PM EDT2023-06-3020.9816.3416.990.00-226926.76%
QQQ230915C003650002022-08-18 1:15PM EDT2023-09-1524.1120.8521.430.00---27.49%
QQQ231215C003650002022-08-19 11:35AM EDT2023-12-1525.7425.5726.30-3.69-12.54%24,65428.16%
QQQ240119C003650002022-08-19 3:48PM EDT2024-01-1927.4727.0427.81-3.29-10.70%1380128.20%
QQQ240621C003650002022-08-17 10:51AM EDT2024-06-2137.4634.0135.120.00-714228.99%
Putsfor22 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220822P003650002022-08-16 9:30AM EDT2022-08-2233.0342.0942.330.00-1059.18%
QQQ220826P003650002022-08-17 11:55AM EDT2022-08-2638.1442.1042.300.00--043.56%
QQQ220831P003650002022-08-09 2:53PM EDT2022-08-3147.5942.0942.310.00-1033.59%
QQQ220906P003650002022-08-08 11:54AM EDT2022-09-0642.5042.0942.330.00-6027.93%
QQQ220907P003650002022-08-18 10:21AM EDT2022-09-0736.5942.0942.310.00---26.71%
QQQ220909P003650002022-08-03 9:56AM EDT2022-09-0945.9042.1042.300.00-1025.20%
QQQ220912P003650002022-08-11 10:14AM EDT2022-09-1235.2142.0942.300.00--023.58%
QQQ220914P003650002022-08-11 10:12AM EDT2022-09-1435.6042.0942.310.00--122.85%
QQQ220916P003650002022-08-19 2:31PM EDT2022-09-1642.1742.1042.30+7.06+20.11%51,59021.83%
QQQ220923P003650002022-08-16 9:39AM EDT2022-09-2333.8942.2142.490.00-41222.24%
QQQ220930P003650002022-07-29 10:33AM EDT2022-09-3051.7242.3342.610.00-29521.46%
QQQ221021P003650002022-08-19 10:21AM EDT2022-10-2141.8942.6643.16+5.72+15.81%41520.73%
QQQ221118P003650002022-08-19 12:27PM EDT2022-11-1843.7043.7744.08+5.85+15.46%432120.42%
QQQ221216P003650002022-08-19 9:32AM EDT2022-12-1641.8544.8045.13+2.78+7.12%103,45520.39%
QQQ221230P003650002022-08-18 10:00AM EDT2022-12-3042.2045.1145.680.00-11,17720.42%
QQQ230120P003650002022-08-19 3:03PM EDT2023-01-2046.6145.8046.76+5.69+13.91%143,42420.88%
QQQ230317P003650002022-08-17 11:57AM EDT2023-03-1746.1447.9949.310.00-116121.35%
QQQ230331P003650002022-06-17 2:37PM EDT2023-03-3190.2375.2478.990.00-2550.10%
QQQ230616P003650002022-08-16 1:48PM EDT2023-06-1645.4151.4752.370.00-53,52420.99%
QQQ230630P003650002022-07-13 9:53AM EDT2023-06-3082.8547.5848.310.00-2216.38%
QQQ231215P003650002022-07-20 12:27PM EDT2023-12-1569.6156.4357.370.00-11,64520.36%
QQQ240119P003650002022-08-12 12:49PM EDT2024-01-1954.9057.3858.280.00-124620.30%
QQQ240621P003650002022-08-18 11:59AM EDT2024-06-2156.9560.2761.650.00-120219.88%
QQQ241220P003650002022-08-18 12:01PM EDT2024-12-2060.8362.4965.570.00---19.72%