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
328.20 +2.27 (+0.70%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C002200002022-07-22 9:56AM EDT2022-08-1586.450.000.000.00-110.00%
QQQ220819C002200002022-08-09 9:33AM EDT2022-08-1997.600.000.000.00-20490.00%
QQQ220826C002200002022-08-02 2:23PM EDT2022-08-2695.750.000.000.00-120.00%
QQQ220916C002200002022-07-25 10:35AM EDT2022-09-1680.870.000.000.00-1360.00%
QQQ220930C002200002022-07-05 4:07PM EDT2022-09-3069.89104.77105.350.00-500.00%
QQQ221021C002200002022-08-10 10:11AM EDT2022-10-21104.820.000.000.00-110.00%
QQQ221118C002200002022-08-10 10:11AM EDT2022-11-18105.780.000.000.00-1260.00%
QQQ221216C002200002022-08-02 1:28PM EDT2022-12-1699.810.000.000.00-77740.00%
QQQ221230C002200002022-08-10 9:45AM EDT2022-12-30107.320.000.000.00-180.00%
QQQ230120C002200002022-08-08 11:17AM EDT2023-01-20107.550.000.000.00-42190.00%
QQQ230317C002200002022-07-14 3:33PM EDT2023-03-1778.340.000.000.00-2720.00%
QQQ230616C002200002022-08-03 11:53AM EDT2023-06-16111.000.000.000.00-20390.00%
QQQ230630C002200002022-07-22 2:18PM EDT2023-06-3093.280.000.000.00-110.00%
QQQ231215C002200002022-08-10 3:54PM EDT2023-12-15121.590.000.000.00-76,1070.00%
QQQ240119C002200002022-08-09 10:38AM EDT2024-01-19114.400.000.000.00-23470.00%
QQQ240621C002200002022-07-29 3:28PM EDT2024-06-21116.250.000.000.00-240.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P002200002022-07-29 9:30AM EDT2022-08-120.010.000.000.00-2011450.00%
QQQ220815P002200002022-08-02 2:04PM EDT2022-08-150.010.000.000.00-303450.00%
QQQ220817P002200002022-07-28 11:52AM EDT2022-08-170.020.000.000.00-91150.00%
QQQ220819P002200002022-08-10 3:54PM EDT2022-08-190.010.000.000.00-7619,43250.00%
QQQ220822P002200002022-07-21 11:49AM EDT2022-08-220.120.000.000.00-101250.00%
QQQ220826P002200002022-08-09 10:49AM EDT2022-08-260.020.000.000.00-107050.00%
QQQ220829P002200002022-07-27 12:10PM EDT2022-08-290.130.000.000.00--2025.00%
QQQ220902P002200002022-08-10 11:34AM EDT2022-09-020.030.000.000.00-317325.00%
QQQ220909P002200002022-08-10 10:08AM EDT2022-09-090.050.000.000.00-5525.00%
QQQ220916P002200002022-08-10 3:57PM EDT2022-09-160.100.000.000.00-4916,67325.00%
QQQ220923P002200002022-08-09 11:24AM EDT2022-09-230.210.000.000.00-2525.00%
QQQ220930P002200002022-08-10 9:35AM EDT2022-09-300.260.000.000.00-23,31425.00%
QQQ221021P002200002022-08-10 2:12PM EDT2022-10-210.450.000.000.00-667,07512.50%
QQQ221118P002200002022-08-10 12:42PM EDT2022-11-180.940.000.000.00-62,99712.50%
QQQ221216P002200002022-08-10 3:57PM EDT2022-12-161.470.000.000.00-29712,59212.50%
QQQ221230P002200002022-08-08 3:45PM EDT2022-12-302.040.000.000.00-142012.50%
QQQ230120P002200002022-08-10 3:45PM EDT2023-01-202.100.000.000.00-2373,20512.50%
QQQ230317P002200002022-08-10 1:47PM EDT2023-03-173.300.000.000.00-2175212.50%
QQQ230331P002200002022-08-10 1:12PM EDT2023-03-313.600.000.000.00-155712.50%
QQQ230616P002200002022-08-10 2:38PM EDT2023-06-165.030.000.000.00-312,6196.25%
QQQ230630P002200002022-08-10 12:18PM EDT2023-06-305.300.000.000.00-23,0536.25%
QQQ230915P002200002022-08-08 1:10PM EDT2023-09-157.170.000.000.00-8556.25%
QQQ231215P002200002022-08-09 9:56AM EDT2023-12-159.150.000.000.00-11,7796.25%
QQQ240119P002200002022-08-10 2:00PM EDT2024-01-198.550.000.000.00-155936.25%
QQQ240621P002200002022-07-29 3:19PM EDT2024-06-2111.350.000.000.00-1156.25%