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
318.19 +1.11 (+0.35%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819C002150002022-07-05 11:41AM EDT2022-08-1966.35109.21109.570.00-14224.34%
QQQ220902C002150002022-08-05 9:48AM EDT2022-09-02105.300.000.000.00-5110.00%
QQQ220916C002150002022-07-05 12:21PM EDT2022-09-1669.56109.67110.170.00-134117.82%
QQQ220930C002150002022-07-13 10:48AM EDT2022-09-3074.390.000.000.00-120.00%
QQQ221021C002150002022-07-01 3:39PM EDT2022-10-2171.33101.06102.240.00-2237.60%
QQQ221118C002150002022-07-27 10:35AM EDT2022-11-1889.180.000.000.00-550.00%
QQQ221216C002150002022-08-09 3:18PM EDT2022-12-16105.500.000.000.00-21000.00%
QQQ221230C002150002022-08-04 10:01AM EDT2022-12-30112.070.000.000.00-680.00%
QQQ230120C002150002022-07-19 2:43PM EDT2023-01-2088.860.000.000.00-1220.00%
QQQ230317C002150002022-08-03 10:28AM EDT2023-03-17111.000.000.000.00-1180.00%
QQQ230616C002150002022-08-08 1:29PM EDT2023-06-16116.390.000.000.00-10160.00%
QQQ230915C002150002022-08-03 10:31AM EDT2023-09-15115.850.000.000.00-330.00%
QQQ231215C002150002022-03-30 10:57AM EDT2023-12-15166.11114.80117.270.00-6842.01%
QQQ240119C002150002022-08-03 2:26PM EDT2024-01-19123.640.000.000.00-1570.00%
QQQ240621C002150002022-07-22 1:03PM EDT2024-06-21107.490.000.000.00-120.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002150002022-07-29 4:01PM EDT2022-08-100.010.000.000.00-510150.00%
QQQ220812P002150002022-07-26 1:49PM EDT2022-08-120.040.000.000.00-53150.00%
QQQ220815P002150002022-07-29 10:46AM EDT2022-08-150.010.000.000.00-3850.00%
QQQ220817P002150002022-07-20 9:58AM EDT2022-08-170.100.000.000.00-51850.00%
QQQ220819P002150002022-08-09 2:44PM EDT2022-08-190.010.000.000.00-11,79250.00%
QQQ220822P002150002022-08-08 9:30AM EDT2022-08-220.010.000.000.00-204550.00%
QQQ220826P002150002022-08-05 3:09PM EDT2022-08-260.030.000.000.00-43425.00%
QQQ220909P002150002022-08-02 3:47PM EDT2022-09-090.140.000.000.00-104125.00%
QQQ220916P002150002022-08-09 3:34PM EDT2022-09-160.120.000.000.00-11315,22225.00%
QQQ220930P002150002022-08-09 2:50PM EDT2022-09-300.250.000.000.00-1111,46725.00%
QQQ221021P002150002022-08-09 3:57PM EDT2022-10-210.550.000.000.00-1021,79912.50%
QQQ221118P002150002022-08-09 3:25PM EDT2022-11-181.030.000.000.00-165,72712.50%
QQQ221216P002150002022-08-09 12:34PM EDT2022-12-161.710.000.000.00-1510,66212.50%
QQQ221230P002150002022-08-08 1:25PM EDT2022-12-301.750.000.000.00-534912.50%
QQQ230120P002150002022-08-09 12:40PM EDT2023-01-202.400.000.000.00-41,81512.50%
QQQ230317P002150002022-08-09 11:00AM EDT2023-03-173.560.000.000.00-41,06212.50%
QQQ230331P002150002022-08-03 3:31PM EDT2023-03-313.530.000.000.00-127812.50%
QQQ230616P002150002022-08-04 3:57PM EDT2023-06-164.840.000.000.00-75,7746.25%
QQQ230630P002150002022-08-02 12:52PM EDT2023-06-305.400.000.000.00-761,9566.25%
QQQ231215P002150002022-08-09 10:54AM EDT2023-12-158.150.000.000.00-12,2606.25%
QQQ240119P002150002022-08-08 11:48AM EDT2024-01-198.170.000.000.00-32,5186.25%
QQQ240621P002150002022-08-04 12:07PM EDT2024-06-219.820.000.000.00--506.25%