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:230.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002300002022-08-02 2:26PM EDT2022-08-1285.530.000.000.00--2740.00%
QQQ220817C002300002022-07-12 10:44AM EDT2022-08-1758.800.000.000.00--10.00%
QQQ220819C002300002022-08-04 11:09AM EDT2022-08-1992.510.000.000.00-71030.00%
QQQ220826C002300002022-08-02 2:26PM EDT2022-08-2685.810.000.000.00-50500.00%
QQQ220831C002300002022-08-04 2:54PM EDT2022-08-3194.420.000.000.00--10.00%
QQQ220902C002300002022-08-04 10:46AM EDT2022-09-0291.650.000.000.00--50.00%
QQQ220916C002300002022-08-10 2:46PM EDT2022-09-1695.650.000.000.00-462760.00%
QQQ220930C002300002022-07-27 10:30AM EDT2022-09-3073.380.000.000.00-30730.00%
QQQ221021C002300002022-07-21 3:58PM EDT2022-10-2179.690.000.000.00-21910.00%
QQQ221118C002300002022-08-10 9:50AM EDT2022-11-1896.740.000.000.00-130.00%
QQQ221216C002300002022-08-05 10:02AM EDT2022-12-1695.180.000.000.00-15070.00%
QQQ221230C002300002022-08-10 3:01PM EDT2022-12-3098.530.000.000.00-6390.00%
QQQ230120C002300002022-08-08 12:18PM EDT2023-01-2095.420.000.000.00-201200.00%
QQQ230317C002300002022-08-10 11:15AM EDT2023-03-17102.130.000.000.00-2580.00%
QQQ230331C002300002022-08-03 2:20PM EDT2023-03-31101.150.000.000.00-2190.00%
QQQ230616C002300002022-08-08 1:29PM EDT2023-06-16103.390.000.000.00-10700.00%
QQQ231215C002300002022-07-12 9:40AM EDT2023-12-1583.560.000.000.00-4270.00%
QQQ240119C002300002022-08-02 1:50PM EDT2024-01-19103.270.000.000.00-201290.00%
QQQ240621C002300002022-08-10 3:43PM EDT2024-06-21118.700.000.000.00-4120.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P002300002022-07-29 2:32PM EDT2022-08-120.010.000.000.00-3314250.00%
QQQ220815P002300002022-07-29 2:06PM EDT2022-08-150.020.000.000.00-13950.00%
QQQ220817P002300002022-07-29 4:14PM EDT2022-08-170.020.000.000.00-191,37350.00%
QQQ220819P002300002022-08-10 2:54PM EDT2022-08-190.010.000.000.00-7341,16550.00%
QQQ220824P002300002022-08-04 1:02PM EDT2022-08-240.040.000.000.00-51725.00%
QQQ220826P002300002022-08-10 9:30AM EDT2022-08-260.030.000.000.00-87925.00%
QQQ220831P002300002022-08-08 10:46AM EDT2022-08-310.040.000.000.00-21225.00%
QQQ220902P002300002022-08-10 1:51PM EDT2022-09-020.050.000.000.00-15225.00%
QQQ220909P002300002022-08-05 12:02PM EDT2022-09-090.150.000.000.00-2625.00%
QQQ220916P002300002022-08-10 3:53PM EDT2022-09-160.130.000.000.00-3034,80125.00%
QQQ220923P002300002022-08-05 11:45AM EDT2022-09-230.310.000.000.00-20020025.00%
QQQ220930P002300002022-08-10 3:14PM EDT2022-09-300.300.000.000.00-15195825.00%
QQQ221021P002300002022-08-10 3:48PM EDT2022-10-210.610.000.000.00-942,42212.50%
QQQ221118P002300002022-08-10 4:06PM EDT2022-11-181.220.000.000.00-515,37112.50%
QQQ221216P002300002022-08-10 11:43AM EDT2022-12-161.940.000.000.00-2805,83512.50%
QQQ221230P002300002022-08-10 10:22AM EDT2022-12-302.400.000.000.00-21,64312.50%
QQQ230120P002300002022-08-10 3:37PM EDT2023-01-202.700.000.000.00-5518,59112.50%
QQQ230317P002300002022-08-10 3:40PM EDT2023-03-174.040.000.000.00-121,2266.25%
QQQ230331P002300002022-08-10 4:00PM EDT2023-03-314.440.000.000.00-52366.25%
QQQ230616P002300002022-08-10 11:01AM EDT2023-06-166.120.000.000.00-12,7406.25%
QQQ230630P002300002022-08-09 11:28AM EDT2023-06-307.150.000.000.00-18036.25%
QQQ230915P002300002022-08-10 11:57AM EDT2023-09-157.760.000.000.00-1496.25%
QQQ231215P002300002022-08-10 3:19PM EDT2023-12-159.600.000.000.00-711,1806.25%
QQQ240119P002300002022-08-10 1:55PM EDT2024-01-1910.000.000.000.00-54,7966.25%
QQQ240621P002300002022-08-10 2:03PM EDT2024-06-2111.820.000.000.00-13766.25%