Singapore markets open in 8 hours 59 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
326.16+0.23 (+0.07%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C003700002022-08-05 9:34AM EDT2022-08-120.010.000.010.00-4082756.25%
QQQ220815C003700002022-08-08 3:47PM EDT2022-08-150.010.000.010.00-2212837.50%
QQQ220819C003700002022-08-11 10:38AM EDT2022-08-190.020.000.01+0.01+100.00%1,5063,29128.13%
QQQ220822C003700002022-08-11 10:19AM EDT2022-08-220.020.010.020.00-105726.17%
QQQ220824C003700002022-08-11 11:40AM EDT2022-08-240.020.020.03-0.01-33.33%20868025.39%
QQQ220826C003700002022-08-11 9:37AM EDT2022-08-260.030.030.040.00-33224.41%
QQQ220829C003700002022-08-11 10:15AM EDT2022-08-290.080.040.05+0.05+166.67%101423.05%
QQQ220831C003700002022-08-11 11:39AM EDT2022-08-310.070.070.08-0.01-12.50%59323.24%
QQQ220902C003700002022-08-11 10:06AM EDT2022-09-020.140.100.11+0.06+75.00%3413223.24%
QQQ220906C003700002022-08-10 10:43AM EDT2022-09-060.100.110.130.00-6821.97%
QQQ220907C003700002022-08-09 10:00AM EDT2022-09-070.08--0.00---0.00%
QQQ220909C003700002022-08-10 3:47PM EDT2022-09-090.170.170.180.00-226221.88%
QQQ220912C003700002022-08-09 1:49PM EDT2022-09-120.11--0.00---0.00%
QQQ220916C003700002022-08-11 11:29AM EDT2022-09-160.330.330.34+0.01+3.13%32024,15221.92%
QQQ220923C003700002022-08-11 11:35AM EDT2022-09-230.560.520.55+0.07+14.29%13822.03%
QQQ220930C003700002022-08-11 10:25AM EDT2022-09-300.920.720.74+0.20+27.78%471,33621.78%
QQQ221021C003700002022-08-11 11:26AM EDT2022-10-211.521.581.610.00-11873522.13%
QQQ221118C003700002022-08-11 11:03AM EDT2022-11-183.393.173.21+0.28+9.00%2693623.08%
QQQ221216C003700002022-08-11 11:20AM EDT2022-12-164.664.894.94-0.13-2.71%712,12523.76%
QQQ221230C003700002022-08-11 11:22AM EDT2022-12-305.405.565.62+0.22+4.25%1361,06923.72%
QQQ230120C003700002022-08-11 11:29AM EDT2023-01-206.806.826.89+0.15+2.26%1618,13324.06%
QQQ230317C003700002022-08-11 11:17AM EDT2023-03-1710.7110.7210.80+0.32+3.08%585125.45%
QQQ230331C003700002022-08-10 11:52AM EDT2023-03-3111.1711.4811.590.00-1213725.55%
QQQ230616C003700002022-08-11 9:31AM EDT2023-06-1617.0515.9716.29+1.25+7.91%13,28626.49%
QQQ230630C003700002022-08-10 10:18AM EDT2023-06-3015.5016.6117.020.00-244326.55%
QQQ230915C003700002022-08-11 9:33AM EDT2023-09-1522.0721.2221.68+0.96+4.55%2211927.48%
QQQ231215C003700002022-08-09 2:18PM EDT2023-12-1521.9625.8826.530.00-52,12028.13%
QQQ240119C003700002022-08-11 9:41AM EDT2024-01-1928.3627.6228.15+1.30+4.80%32,89428.24%
QQQ240621C003700002022-08-10 1:46PM EDT2024-06-2133.7534.3735.300.00-43928.91%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819P003700002022-07-27 10:05AM EDT2022-08-1968.3043.1943.450.00-1000.00%
QQQ220916P003700002022-08-11 11:15AM EDT2022-09-1643.3743.2143.45-0.78-1.77%532,7910.00%
QQQ220930P003700002022-07-20 3:12PM EDT2022-09-3066.6443.8644.080.00-3012517.65%
QQQ221021P003700002022-08-10 10:47AM EDT2022-10-2142.0844.6744.98-4.37-9.41%12620.28%
QQQ221118P003700002022-08-09 9:30AM EDT2022-11-1852.5045.3545.640.00-52819.39%
QQQ221216P003700002022-08-11 10:03AM EDT2022-12-1644.3846.3946.70-7.37-14.24%39,47919.67%
QQQ221230P003700002022-07-22 11:16AM EDT2022-12-3065.9746.7647.070.00-4010219.43%
QQQ230120P003700002022-08-10 12:42PM EDT2023-01-2049.1047.7547.910.00-63,31919.64%
QQQ230317P003700002022-08-10 10:38AM EDT2023-03-1752.0550.0950.250.00-41,86120.17%
QQQ230331P003700002022-04-04 12:21PM EDT2023-03-3135.4752.2754.570.00--524.62%
QQQ230616P003700002022-07-29 3:42PM EDT2023-06-1660.5252.8153.220.00-11,83420.03%
QQQ230915P003700002022-08-04 11:23AM EDT2023-09-1558.8555.6556.400.00-2320.31%
QQQ231215P003700002022-07-20 12:13PM EDT2023-12-1573.4758.1659.150.00-12,33420.36%
QQQ240119P003700002022-08-04 3:22PM EDT2024-01-1960.9559.1059.780.00-240620.11%
QQQ240621P003700002022-08-11 11:20AM EDT2024-06-2162.8962.4463.45-3.02-4.58%111519.90%