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
328.22 +2.29 (+0.70%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002400002022-08-05 12:12PM EDT2022-08-1280.090.000.000.00-20810.00%
QQQ220819C002400002022-08-04 10:40AM EDT2022-08-1981.110.000.000.00-192240.00%
QQQ220824C002400002022-07-21 10:20AM EDT2022-08-2463.410.000.000.00-20200.00%
QQQ220902C002400002022-08-04 10:35AM EDT2022-09-0281.560.000.000.00--50.00%
QQQ220906C002400002022-08-04 2:11PM EDT2022-09-0683.470.000.000.00--50.00%
QQQ220916C002400002022-08-05 12:12PM EDT2022-09-1680.870.000.000.00-20740.00%
QQQ220930C002400002022-07-11 1:40PM EDT2022-09-3055.7186.2786.700.00-27646.53%
QQQ221021C002400002022-07-27 11:14AM EDT2022-10-2165.380.000.000.00-21290.00%
QQQ221118C002400002022-08-10 10:21AM EDT2022-11-1885.000.000.000.00-7920.00%
QQQ221216C002400002022-08-09 3:55PM EDT2022-12-1682.040.000.000.00-17,9040.00%
QQQ221230C002400002022-07-28 1:38PM EDT2022-12-3075.500.000.000.00-1620.00%
QQQ230120C002400002022-08-10 12:45PM EDT2023-01-2090.310.000.000.00-56700.00%
QQQ230317C002400002022-07-15 10:31AM EDT2023-03-1764.700.000.000.00-1850.00%
QQQ230331C002400002022-08-05 12:18PM EDT2023-03-3190.080.000.000.00-25550.00%
QQQ230616C002400002022-08-09 10:29AM EDT2023-06-1690.510.000.000.00-51170.00%
QQQ231215C002400002022-08-09 2:06PM EDT2023-12-1597.760.000.000.00-1890.00%
QQQ240119C002400002022-08-10 12:39PM EDT2024-01-19105.160.000.000.00-101590.00%
QQQ240621C002400002022-08-08 1:47PM EDT2024-06-21107.000.000.000.00-71040.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P002400002022-08-10 12:27PM EDT2022-08-120.010.000.000.00-132150.00%
QQQ220815P002400002022-08-05 11:44AM EDT2022-08-150.010.000.000.00-260650.00%
QQQ220817P002400002022-08-08 12:27PM EDT2022-08-170.020.000.000.00-267750.00%
QQQ220819P002400002022-08-10 3:13PM EDT2022-08-190.010.000.000.00-335,60750.00%
QQQ220822P002400002022-08-05 9:34AM EDT2022-08-220.050.000.000.00-13925.00%
QQQ220824P002400002022-08-10 12:20PM EDT2022-08-240.020.000.000.00-4001,51425.00%
QQQ220826P002400002022-08-08 12:20PM EDT2022-08-260.050.000.000.00-162,71125.00%
QQQ220829P002400002022-08-10 1:17PM EDT2022-08-290.040.000.000.00-414525.00%
QQQ220831P002400002022-08-08 1:36PM EDT2022-08-310.090.000.000.00-879025.00%
QQQ220902P002400002022-08-10 9:33AM EDT2022-09-020.070.000.000.00-110,06625.00%
QQQ220906P002400002022-08-10 11:50AM EDT2022-09-060.070.000.000.00-120125.00%
QQQ220907P002400002022-08-05 11:12AM EDT2022-09-070.150.000.000.00-101025.00%
QQQ220909P002400002022-08-10 11:39AM EDT2022-09-090.120.000.000.00-41825.00%
QQQ220912P002400002022-08-09 1:25PM EDT2022-09-120.240.000.000.00-21025.00%
QQQ220916P002400002022-08-10 4:01PM EDT2022-09-160.180.000.000.00-91939,29825.00%
QQQ220923P002400002022-08-10 12:09PM EDT2022-09-230.330.000.000.00-716812.50%
QQQ220930P002400002022-08-10 11:49AM EDT2022-09-300.430.000.000.00-373,24412.50%
QQQ221021P002400002022-08-10 3:58PM EDT2022-10-210.840.000.000.00-8612,30412.50%
QQQ221118P002400002022-08-10 3:39PM EDT2022-11-181.630.000.000.00-891,59312.50%
QQQ221216P002400002022-08-10 4:08PM EDT2022-12-162.490.000.000.00-7419,04412.50%
QQQ221230P002400002022-08-10 3:21PM EDT2022-12-302.870.000.000.00-71,28712.50%
QQQ230120P002400002022-08-10 4:00PM EDT2023-01-203.450.000.000.00-5722,96512.50%
QQQ230317P002400002022-08-10 2:24PM EDT2023-03-174.980.000.000.00-73,4566.25%
QQQ230331P002400002022-08-10 3:47PM EDT2023-03-315.350.000.000.00-76586.25%
QQQ230616P002400002022-08-10 3:39PM EDT2023-06-167.370.000.000.00-3934,0506.25%
QQQ230630P002400002022-08-08 11:58AM EDT2023-06-308.080.000.000.00-16066.25%
QQQ230915P002400002022-08-10 2:20PM EDT2023-09-159.300.000.000.00-1236.25%
QQQ231215P002400002022-08-10 12:30PM EDT2023-12-1511.300.000.000.00-53,1776.25%
QQQ240119P002400002022-08-10 3:10PM EDT2024-01-1911.800.000.000.00-25,7226.25%
QQQ240621P002400002022-08-10 3:39PM EDT2024-06-2114.150.000.000.00-4024596.25%