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
318.15 +1.07 (+0.34%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002450002022-08-02 2:26PM EDT2022-08-1270.580.000.000.00-10110.00%
QQQ220819C002450002022-08-02 2:26PM EDT2022-08-1970.720.000.000.00-25970.00%
QQQ220826C002450002022-07-27 10:01AM EDT2022-08-2657.040.000.000.00-20300.00%
QQQ220909C002450002022-08-04 11:40AM EDT2022-09-0977.050.000.000.00--30.00%
QQQ220916C002450002022-08-05 3:54PM EDT2022-09-1677.380.000.000.00-21730.00%
QQQ220930C002450002022-07-20 1:50PM EDT2022-09-3059.670.000.000.00-6460.00%
QQQ221021C002450002022-08-05 10:43AM EDT2022-10-2179.410.000.000.00-1420.00%
QQQ221118C002450002022-07-14 9:38AM EDT2022-11-1846.320.000.000.00-2340.00%
QQQ221216C002450002022-07-14 9:53AM EDT2022-12-1649.080.000.000.00-33010.00%
QQQ221230C002450002022-08-01 10:38AM EDT2022-12-3077.550.000.000.00-12290.00%
QQQ230120C002450002022-08-08 1:29PM EDT2023-01-2082.700.000.000.00-29000.00%
QQQ230317C002450002022-07-22 3:01PM EDT2023-03-1769.120.000.000.00-1390.00%
QQQ230331C002450002022-08-08 12:15PM EDT2023-03-3186.420.000.000.00-140.00%
QQQ230616C002450002022-08-05 12:50PM EDT2023-06-1690.680.000.000.00-15020.00%
QQQ230630C002450002022-08-05 1:02PM EDT2023-06-3090.370.000.000.00-120.00%
QQQ231215C002450002022-08-08 10:38AM EDT2023-12-15101.580.000.000.00-1820.00%
QQQ240119C002450002022-08-02 1:37PM EDT2024-01-1993.660.000.000.00-1390.00%
QQQ240621C002450002022-08-09 11:34AM EDT2024-06-21100.000.000.000.00-70640.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002450002022-08-02 3:55PM EDT2022-08-100.010.000.000.00-20131950.00%
QQQ220812P002450002022-08-05 9:39AM EDT2022-08-120.010.000.000.00-14,14550.00%
QQQ220815P002450002022-08-04 2:31PM EDT2022-08-150.010.000.000.00-1139250.00%
QQQ220817P002450002022-08-09 3:22PM EDT2022-08-170.010.000.000.00-10629925.00%
QQQ220819P002450002022-08-09 2:56PM EDT2022-08-190.020.000.000.00-1118,49425.00%
QQQ220822P002450002022-08-04 12:17PM EDT2022-08-220.040.000.000.00-22825.00%
QQQ220824P002450002022-08-08 11:11AM EDT2022-08-240.040.000.000.00-12225.00%
QQQ220826P002450002022-08-09 2:37PM EDT2022-08-260.060.000.000.00-383325.00%
QQQ220829P002450002022-08-08 1:02PM EDT2022-08-290.070.000.000.00-45525.00%
QQQ220831P002450002022-08-04 11:15AM EDT2022-08-310.170.000.000.00-21125.00%
QQQ220902P002450002022-08-09 1:13PM EDT2022-09-020.130.000.000.00-411925.00%
QQQ220906P002450002022-08-08 3:02PM EDT2022-09-060.170.000.000.00-4625.00%
QQQ220907P002450002022-08-08 11:33AM EDT2022-09-070.150.000.000.00-1125.00%
QQQ220909P002450002022-08-09 9:47AM EDT2022-09-090.230.000.000.00-23312.50%
QQQ220916P002450002022-08-09 3:34PM EDT2022-09-160.380.000.000.00-639,14112.50%
QQQ220923P002450002022-08-09 10:30AM EDT2022-09-230.620.000.000.00-1312.50%
QQQ220930P002450002022-08-09 12:03PM EDT2022-09-300.820.000.000.00-1,1812,92512.50%
QQQ221021P002450002022-08-09 12:24PM EDT2022-10-211.560.000.000.00-12,85712.50%
QQQ221118P002450002022-08-09 3:45PM EDT2022-11-182.590.000.000.00-595,28112.50%
QQQ221216P002450002022-08-09 1:25PM EDT2022-12-163.700.000.000.00-412,3726.25%
QQQ221230P002450002022-08-09 3:12PM EDT2022-12-304.110.000.000.00-1793,0946.25%
QQQ230120P002450002022-08-09 11:11AM EDT2023-01-204.880.000.000.00-2277,8486.25%
QQQ230317P002450002022-08-09 11:14AM EDT2023-03-176.670.000.000.00-218,0076.25%
QQQ230331P002450002022-08-08 12:49PM EDT2023-03-316.590.000.000.00-17646.25%
QQQ230616P002450002022-08-04 10:19AM EDT2023-06-168.490.000.000.00-11,8856.25%
QQQ230630P002450002022-07-20 11:46AM EDT2023-06-3011.800.000.000.00-401016.25%
QQQ231215P002450002022-08-01 3:41PM EDT2023-12-1513.460.000.000.00-11,0326.25%
QQQ240119P002450002022-08-03 10:44AM EDT2024-01-1913.480.000.000.00-22,0023.13%
QQQ240621P002450002022-08-04 1:30PM EDT2024-06-2115.320.000.000.00--13.13%