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
318.41 +1.33 (+0.42%)
Pre-market: 08:06AM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002500002022-08-09 3:23PM EDT2022-08-1267.590.000.000.00-5360.00%
QQQ220815C002500002022-07-27 3:47PM EDT2022-08-1558.200.000.000.00-1210.00%
QQQ220817C002500002022-08-02 9:44AM EDT2022-08-1764.020.000.000.00-120.00%
QQQ220819C002500002022-08-09 2:20PM EDT2022-08-1966.500.000.000.00-88550.00%
QQQ220826C002500002022-07-21 10:02AM EDT2022-08-2655.600.000.000.00-120.00%
QQQ220831C002500002022-07-29 11:23AM EDT2022-08-3162.500.000.000.00-30300.00%
QQQ220916C002500002022-08-05 2:24PM EDT2022-09-1671.990.000.000.00-36770.00%
QQQ220930C002500002022-08-04 9:46AM EDT2022-09-3075.820.000.000.00-14200.00%
QQQ221021C002500002022-08-09 12:55PM EDT2022-10-2168.330.000.000.00-201350.00%
QQQ221118C002500002022-07-29 12:52PM EDT2022-11-1868.130.000.000.00-5600.00%
QQQ221216C002500002022-08-09 11:26AM EDT2022-12-1673.580.000.000.00-25,6230.00%
QQQ221230C002500002022-07-27 9:53AM EDT2022-12-3060.080.000.000.00-1610.00%
QQQ230120C002500002022-08-09 2:29PM EDT2023-01-2073.900.000.000.00-21,3070.00%
QQQ230317C002500002022-08-09 12:55PM EDT2023-03-1777.020.000.000.00-13810.00%
QQQ230331C002500002022-08-05 12:49PM EDT2023-03-3181.990.000.000.00-1001760.00%
QQQ230616C002500002022-07-29 12:20PM EDT2023-06-1678.400.000.000.00-111070.00%
QQQ230630C002500002022-08-05 12:50PM EDT2023-06-3086.300.000.000.00-120.00%
QQQ230915C002500002022-08-03 3:35PM EDT2023-09-1591.250.000.000.00-110.00%
QQQ231215C002500002022-08-09 10:56AM EDT2023-12-1590.400.000.000.00-24130.00%
QQQ240119C002500002022-08-09 2:33PM EDT2024-01-1990.750.000.000.00-55830.00%
QQQ240621C002500002022-08-09 9:59AM EDT2024-06-2195.580.000.000.00-30660.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002500002022-08-04 12:40PM EDT2022-08-100.010.000.000.00-13553850.00%
QQQ220812P002500002022-08-09 2:54PM EDT2022-08-120.010.000.000.00-2151150.00%
QQQ220815P002500002022-08-09 9:30AM EDT2022-08-150.010.000.000.00-251,03550.00%
QQQ220817P002500002022-08-09 9:32AM EDT2022-08-170.010.000.000.00-22,94025.00%
QQQ220819P002500002022-08-09 3:52PM EDT2022-08-190.030.000.000.00-39547,82925.00%
QQQ220822P002500002022-08-09 1:21PM EDT2022-08-220.040.000.000.00-4115525.00%
QQQ220824P002500002022-08-09 3:24PM EDT2022-08-240.040.000.000.00-112025.00%
QQQ220826P002500002022-08-09 3:01PM EDT2022-08-260.090.000.000.00-3045,84425.00%
QQQ220829P002500002022-08-09 1:30PM EDT2022-08-290.100.000.000.00-12139525.00%
QQQ220831P002500002022-08-09 2:25PM EDT2022-08-310.150.000.000.00-212325.00%
QQQ220902P002500002022-08-09 2:27PM EDT2022-09-020.190.000.000.00-2549025.00%
QQQ220906P002500002022-08-09 9:47AM EDT2022-09-060.200.000.000.00-252712.50%
QQQ220907P002500002022-08-04 3:51PM EDT2022-09-070.290.000.000.00--112.50%
QQQ220909P002500002022-08-09 9:33AM EDT2022-09-090.300.000.000.00-111012.50%
QQQ220912P002500002022-08-09 2:48PM EDT2022-09-120.36--0.00---0.00%
QQQ220914P002500002022-08-09 2:50PM EDT2022-09-140.43--0.00---0.00%
QQQ220916P002500002022-08-09 4:04PM EDT2022-09-160.490.000.000.00-42753,05912.50%
QQQ220923P002500002022-08-09 2:47PM EDT2022-09-230.750.000.000.00-104912.50%
QQQ220930P002500002022-08-09 2:07PM EDT2022-09-300.990.000.000.00-482,83812.50%
QQQ221021P002500002022-08-09 3:56PM EDT2022-10-211.790.000.000.00-69218,44512.50%
QQQ221118P002500002022-08-09 4:14PM EDT2022-11-182.970.000.000.00-251,98212.50%
QQQ221216P002500002022-08-09 3:21PM EDT2022-12-164.100.000.000.00-3117,3226.25%
QQQ221230P002500002022-08-09 3:48PM EDT2022-12-304.650.000.000.00-431,4976.25%
QQQ230120P002500002022-08-09 2:42PM EDT2023-01-205.500.000.000.00-11317,4326.25%
QQQ230317P002500002022-08-09 2:08PM EDT2023-03-177.400.000.000.00-173,9476.25%
QQQ230331P002500002022-08-08 12:05PM EDT2023-03-317.150.000.000.00-141946.25%
QQQ230616P002500002022-08-09 2:47PM EDT2023-06-1610.090.000.000.00-5057,4076.25%
QQQ230630P002500002022-08-09 10:52AM EDT2023-06-3010.300.000.000.00-22006.25%
QQQ230915P002500002022-08-09 4:13PM EDT2023-09-1512.280.000.000.00-47496.25%
QQQ231215P002500002022-08-08 1:27PM EDT2023-12-1513.700.000.000.00-42,9653.13%
QQQ240119P002500002022-08-09 10:44AM EDT2024-01-1914.980.000.000.00-36,3203.13%
QQQ240621P002500002022-08-09 10:34AM EDT2024-06-2117.490.000.000.00-431,0943.13%