Singapore markets closed

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:200.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819C002000002022-08-12 2:21PM EDT2022-08-19128.83130.17130.46+3.69+2.95%5382138.67%
QQQ220826C002000002022-08-04 11:33AM EDT2022-08-26122.11130.28130.530.00--184.38%
QQQ220916C002000002022-08-12 2:21PM EDT2022-09-16129.19130.51130.86+3.29+2.61%71,17573.97%
QQQ220930C002000002022-08-12 3:48PM EDT2022-09-30130.57130.51130.99+35.42+37.23%2264.31%
QQQ221021C002000002022-08-10 9:46AM EDT2022-10-21125.00130.57131.100.00-2855.47%
QQQ221118C002000002022-07-29 1:58PM EDT2022-11-18115.96131.19131.860.00-2354.88%
QQQ221216C002000002022-08-12 12:21PM EDT2022-12-16130.29132.15132.61+4.14+3.28%3528,32754.15%
QQQ221230C002000002022-08-11 2:55PM EDT2022-12-30126.11132.03132.900.00-12051.83%
QQQ230120C002000002022-08-12 3:57PM EDT2023-01-20133.00132.63133.36+2.08+1.59%171,14850.84%
QQQ230317C002000002022-08-12 12:51PM EDT2023-03-17132.80134.50135.35-1.51-1.12%185550.27%
QQQ230331C002000002022-08-01 10:29AM EDT2023-03-31121.21134.65135.870.00--2151.34%
QQQ230616C002000002022-08-12 11:53AM EDT2023-06-16135.60136.88138.33+0.10+0.07%111249.70%
QQQ230630C002000002022-07-18 10:58AM EDT2023-06-30105.01136.98138.640.00-5649.21%
QQQ230915C002000002022-08-11 2:02PM EDT2023-09-15136.45138.98141.150.00-1248.33%
QQQ231215C002000002022-08-10 1:27PM EDT2023-12-15136.97141.51143.810.00-623347.26%
QQQ240119C002000002022-08-12 12:14PM EDT2024-01-19141.16141.94144.21+3.15+2.28%536946.17%
QQQ240621C002000002022-08-12 3:21PM EDT2024-06-21146.50145.30148.29+3.24+2.26%924745.00%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819P002000002022-08-10 10:10AM EDT2022-08-190.010.000.010.00-121,920109.38%
QQQ220826P002000002022-08-11 1:32PM EDT2022-08-260.010.000.010.00-5010378.13%
QQQ220902P002000002022-08-12 11:07AM EDT2022-09-020.010.000.01-0.01-50.00%15017662.50%
QQQ220909P002000002022-08-12 1:57PM EDT2022-09-090.020.010.02-0.01-33.33%412260.16%
QQQ220916P002000002022-08-12 3:47PM EDT2022-09-160.030.030.04-0.02-40.00%21733,81257.81%
QQQ220923P002000002022-08-11 2:25PM EDT2022-09-230.090.050.080.00-36956.25%
QQQ220930P002000002022-08-12 2:12PM EDT2022-09-300.090.080.09-0.01-10.00%1558553.61%
QQQ221021P002000002022-08-12 2:55PM EDT2022-10-210.200.190.21-0.05-20.00%192,41050.00%
QQQ221118P002000002022-08-12 3:50PM EDT2022-11-180.450.420.47-0.07-13.46%1786647.34%
QQQ221216P002000002022-08-12 3:41PM EDT2022-12-160.760.750.76-0.11-12.64%4454,91945.12%
QQQ221230P002000002022-08-12 2:18PM EDT2022-12-300.950.870.98-0.13-12.04%615044.74%
QQQ230120P002000002022-08-12 4:13PM EDT2023-01-201.161.161.22-0.19-14.07%5215,77243.45%
QQQ230317P002000002022-08-12 3:48PM EDT2023-03-171.981.862.00-0.15-7.04%19016,71841.33%
QQQ230331P002000002022-08-10 10:58AM EDT2023-03-312.392.092.230.00-1137441.02%
QQQ230616P002000002022-08-12 3:57PM EDT2023-06-163.253.093.30-0.31-8.71%3711,22238.92%
QQQ230630P002000002022-08-12 1:52PM EDT2023-06-303.353.213.50-0.35-9.46%103,32138.62%
QQQ230915P002000002022-08-12 3:36PM EDT2023-09-154.304.124.43-0.40-8.51%51636.87%
QQQ231215P002000002022-08-12 10:59AM EDT2023-12-155.805.315.66-0.10-1.69%17,48135.60%
QQQ240119P002000002022-08-12 3:03PM EDT2024-01-195.905.615.99-0.38-6.05%66,20934.96%
QQQ240621P002000002022-08-12 12:52PM EDT2024-06-217.236.887.46-0.57-7.31%121132.85%