Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
325.93+8.85 (+2.79%)
At close: 04:00PM EDT
327.32 +1.39 (+0.43%)
Pre-market: 07:48AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819C001950002022-08-04 10:42AM EDT2022-08-19126.280.000.000.00-1130.00%
QQQ220902C001950002022-08-04 10:53AM EDT2022-09-02127.290.000.000.00--50.00%
QQQ220916C001950002022-07-19 11:39AM EDT2022-09-16101.750.000.000.00-102440.00%
QQQ220930C001950002022-06-23 3:56PM EDT2022-09-3092.06107.01108.530.00--100.00%
QQQ221021C001950002022-07-13 10:41AM EDT2022-10-2192.100.000.000.00-1100.00%
QQQ221118C001950002022-06-24 10:20AM EDT2022-11-18101.18108.08109.870.00-110.00%
QQQ221216C001950002022-07-29 3:36PM EDT2022-12-16123.340.000.000.00-11480.00%
QQQ221230C001950002022-08-09 3:35PM EDT2022-12-30124.810.000.000.00-2580.00%
QQQ230120C001950002022-05-12 12:51PM EDT2023-01-20101.8398.9499.960.00-1501650.00%
QQQ230317C001950002022-08-05 9:30AM EDT2023-03-17129.430.000.000.00-3100.00%
QQQ230616C001950002022-08-10 11:04AM EDT2023-06-16137.100.000.000.00-12100.00%
QQQ230630C001950002022-07-14 12:37PM EDT2023-06-3099.250.000.000.00--00.00%
QQQ231215C001950002022-06-14 11:50AM EDT2023-12-1598.50105.15108.940.00-2530.00%
QQQ240119C001950002022-08-10 3:33PM EDT2024-01-19142.010.000.000.00-140.00%
QQQ240621C001950002022-08-10 11:53AM EDT2024-06-21145.960.000.000.00-350.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P001950002022-07-28 11:29AM EDT2022-08-120.010.000.000.00-3310150.00%
QQQ220819P001950002022-07-29 9:50AM EDT2022-08-190.010.000.000.00-1866250.00%
QQQ220826P001950002022-08-08 12:34PM EDT2022-08-260.010.000.000.00-15919250.00%
QQQ220902P001950002022-08-09 12:48PM EDT2022-09-020.020.000.000.00-61150.00%
QQQ220916P001950002022-08-10 12:16PM EDT2022-09-160.050.000.000.00-155,74225.00%
QQQ220930P001950002022-08-10 3:00PM EDT2022-09-300.090.000.000.00-1423325.00%
QQQ221021P001950002022-08-10 3:21PM EDT2022-10-210.200.000.000.00-169625.00%
QQQ221118P001950002022-08-10 11:04AM EDT2022-11-180.450.000.000.00-130525.00%
QQQ221216P001950002022-08-09 9:47AM EDT2022-12-160.930.000.000.00-2017,33112.50%
QQQ221230P001950002022-08-10 10:32AM EDT2022-12-301.000.000.000.00-49112.50%
QQQ230120P001950002022-08-10 4:14PM EDT2023-01-201.190.000.000.00-81,77212.50%
QQQ230317P001950002022-08-10 11:22AM EDT2023-03-171.950.000.000.00-12,56812.50%
QQQ230331P001950002022-08-09 9:54AM EDT2023-03-312.510.000.000.00-12,46212.50%
QQQ230616P001950002022-08-10 11:14AM EDT2023-06-163.160.000.000.00-219112.50%
QQQ230630P001950002022-08-10 9:57AM EDT2023-06-303.460.000.000.00-111112.50%
QQQ231215P001950002022-08-10 10:29AM EDT2023-12-155.640.000.000.00-58186.25%
QQQ240119P001950002022-08-08 10:20AM EDT2024-01-195.710.000.000.00-151,8816.25%
QQQ240621P001950002022-08-09 11:28AM EDT2024-06-217.920.000.000.00-1326.25%