Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
317.08-3.63 (-1.13%)
At close: 04:00PM EDT
318.34 +1.26 (+0.40%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002100002022-08-05 1:06PM EDT2022-08-12111.420.000.000.00-140.00%
QQQ220815C002100002022-07-18 9:33AM EDT2022-08-1585.400.000.000.00-110.00%
QQQ220819C002100002022-08-08 2:16PM EDT2022-08-19109.940.000.000.00-11390.00%
QQQ220916C002100002022-08-08 11:33AM EDT2022-09-16114.130.000.000.00-102170.00%
QQQ220930C002100002022-07-20 12:04PM EDT2022-09-3094.970.000.000.00-1620.00%
QQQ221021C002100002022-08-05 12:56PM EDT2022-10-21111.950.000.000.00-130.00%
QQQ221118C002100002022-07-20 12:04PM EDT2022-11-1896.580.000.000.00-120.00%
QQQ221216C002100002022-08-05 12:56PM EDT2022-12-16113.830.000.000.00-215,1360.00%
QQQ221230C002100002022-08-01 1:58PM EDT2022-12-30107.600.000.000.00-49540.00%
QQQ230120C002100002022-08-03 11:28AM EDT2023-01-20114.400.000.000.00-102040.00%
QQQ230317C002100002022-08-08 11:42AM EDT2023-03-17117.870.000.000.00-770.00%
QQQ230331C002100002022-07-29 12:00PM EDT2023-03-31108.980.000.000.00-230.00%
QQQ230616C002100002022-07-11 10:16AM EDT2023-06-1691.700.000.000.00-2300.00%
QQQ230630C002100002022-08-08 11:18AM EDT2023-06-30121.820.000.000.00-220.00%
QQQ231215C002100002022-08-09 9:34AM EDT2023-12-15122.420.000.000.00-1530.00%
QQQ240119C002100002022-07-29 12:53PM EDT2024-01-19118.050.000.000.00-2350.00%
QQQ240621C002100002022-08-03 1:50PM EDT2024-06-21131.280.000.000.00-110.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002100002022-07-28 11:10AM EDT2022-08-100.010.000.000.00-10129100.00%
QQQ220812P002100002022-07-28 2:27PM EDT2022-08-120.010.000.000.00-518250.00%
QQQ220815P002100002022-07-29 2:56PM EDT2022-08-150.010.000.000.00-86085250.00%
QQQ220817P002100002022-08-01 2:24PM EDT2022-08-170.010.000.000.00-152650.00%
QQQ220819P002100002022-08-05 11:37AM EDT2022-08-190.010.000.000.00-365,75350.00%
QQQ220826P002100002022-08-09 9:36AM EDT2022-08-260.020.000.000.00-2013450.00%
QQQ220902P002100002022-07-28 2:05PM EDT2022-09-020.090.000.000.00--225.00%
QQQ220909P002100002022-08-02 2:12PM EDT2022-09-090.110.000.000.00-62625.00%
QQQ220916P002100002022-08-09 12:15PM EDT2022-09-160.110.000.000.00-612,84525.00%
QQQ220923P002100002022-08-09 3:59PM EDT2022-09-230.160.000.000.00-4525.00%
QQQ220930P002100002022-08-09 9:30AM EDT2022-09-300.250.000.000.00-143925.00%
QQQ221021P002100002022-08-09 1:47PM EDT2022-10-210.460.000.000.00-171,54525.00%
QQQ221118P002100002022-08-09 2:56PM EDT2022-11-180.920.000.000.00-65,75612.50%
QQQ221216P002100002022-08-09 3:37PM EDT2022-12-161.440.000.000.00-4921,00712.50%
QQQ221230P002100002022-08-08 1:26PM EDT2022-12-301.590.000.000.00-542212.50%
QQQ230120P002100002022-08-09 3:59PM EDT2023-01-202.110.000.000.00-126,39712.50%
QQQ230317P002100002022-08-09 1:11PM EDT2023-03-173.260.000.000.00-111,40212.50%
QQQ230331P002100002022-08-08 10:02AM EDT2023-03-313.000.000.000.00-128112.50%
QQQ230616P002100002022-08-09 3:20PM EDT2023-06-164.810.000.000.00-34,9016.25%
QQQ230630P002100002022-08-09 3:20PM EDT2023-06-304.960.000.000.00-32,6026.25%
QQQ231215P002100002022-08-09 10:12AM EDT2023-12-157.800.000.000.00-12,3236.25%
QQQ240119P002100002022-08-08 3:42PM EDT2024-01-197.800.000.000.00-12,2546.25%
QQQ240621P002100002022-08-08 11:21AM EDT2024-06-218.910.000.000.00-2266.25%