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
328.23 +2.30 (+0.71%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002600002022-08-04 11:23AM EDT2022-08-1262.280.000.000.00-10330.00%
QQQ220815C002600002022-07-22 2:53PM EDT2022-08-1541.870.000.000.00-130.00%
QQQ220819C002600002022-08-10 3:39PM EDT2022-08-1965.920.000.000.00-91,2610.00%
QQQ220822C002600002022-07-27 1:00PM EDT2022-08-2243.190.000.000.00-100.00%
QQQ220826C002600002022-08-09 3:54PM EDT2022-08-2657.510.000.000.00-1110.00%
QQQ220831C002600002022-08-10 4:02PM EDT2022-08-3166.150.000.000.00-36370.00%
QQQ220902C002600002022-08-04 12:01PM EDT2022-09-0264.100.000.000.00-580.00%
QQQ220909C002600002022-08-03 11:06AM EDT2022-09-0960.990.000.000.00-110.00%
QQQ220916C002600002022-08-10 2:58PM EDT2022-09-1665.640.000.000.00-146410.00%
QQQ220930C002600002022-07-29 2:39PM EDT2022-09-3057.760.000.000.00-15790.00%
QQQ221021C002600002022-08-10 12:33PM EDT2022-10-2167.020.000.000.00-61350.00%
QQQ221118C002600002022-08-10 10:52AM EDT2022-11-1868.800.000.000.00-75840.00%
QQQ221216C002600002022-08-10 11:31AM EDT2022-12-1671.340.000.000.00-66,6190.00%
QQQ221230C002600002022-08-03 11:54AM EDT2022-12-3068.530.000.000.00-8700.00%
QQQ230120C002600002022-08-08 12:45PM EDT2023-01-2069.930.000.000.00-11,4570.00%
QQQ230317C002600002022-07-11 10:00AM EDT2023-03-1748.5676.7077.590.00-95939.22%
QQQ230331C002600002022-07-29 10:51AM EDT2023-03-3167.340.000.000.00-270.00%
QQQ230616C002600002022-08-10 3:25PM EDT2023-06-1681.680.000.000.00-11270.00%
QQQ230630C002600002022-08-10 12:52PM EDT2023-06-3081.290.000.000.00-10310.00%
QQQ231215C002600002022-08-08 3:06PM EDT2023-12-1585.500.000.000.00-21370.00%
QQQ240119C002600002022-08-10 11:34AM EDT2024-01-1990.170.000.000.00-753850.00%
QQQ240621C002600002022-08-05 1:46PM EDT2024-06-2193.220.000.000.00-1550.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P002600002022-08-10 2:10PM EDT2022-08-120.010.000.000.00-21,12350.00%
QQQ220815P002600002022-08-10 9:45AM EDT2022-08-150.010.000.000.00-35,18750.00%
QQQ220817P002600002022-08-10 11:56AM EDT2022-08-170.010.000.000.00-20036625.00%
QQQ220819P002600002022-08-10 3:43PM EDT2022-08-190.010.000.000.00-2,87950,31125.00%
QQQ220822P002600002022-08-10 12:58PM EDT2022-08-220.030.000.000.00-1065625.00%
QQQ220824P002600002022-08-10 3:00PM EDT2022-08-240.040.000.000.00-216725.00%
QQQ220826P002600002022-08-10 3:29PM EDT2022-08-260.070.000.000.00-7588525.00%
QQQ220829P002600002022-08-10 12:22PM EDT2022-08-290.090.000.000.00-231325.00%
QQQ220831P002600002022-08-10 3:33PM EDT2022-08-310.130.000.000.00-2415,07625.00%
QQQ220902P002600002022-08-10 3:18PM EDT2022-09-020.160.000.000.00-11520,51525.00%
QQQ220906P002600002022-08-10 10:03AM EDT2022-09-060.210.000.000.00-419112.50%
QQQ220907P002600002022-08-10 10:51AM EDT2022-09-070.230.000.000.00-108512.50%
QQQ220909P002600002022-08-10 3:46PM EDT2022-09-090.240.000.000.00-11519912.50%
QQQ220912P002600002022-08-09 11:36AM EDT2022-09-120.520.000.000.00-3612.50%
QQQ220916P002600002022-08-10 4:12PM EDT2022-09-160.440.000.000.00-5,05167,89012.50%
QQQ220923P002600002022-08-10 3:47PM EDT2022-09-230.670.000.000.00-275812.50%
QQQ220930P002600002022-08-10 3:14PM EDT2022-09-300.910.000.000.00-11,23117,78912.50%
QQQ221021P002600002022-08-10 3:58PM EDT2022-10-211.680.000.000.00-3174,50712.50%
QQQ221118P002600002022-08-10 3:55PM EDT2022-11-182.960.000.000.00-1294,2156.25%
QQQ221216P002600002022-08-10 3:46PM EDT2022-12-164.070.000.000.00-1,89546,5876.25%
QQQ221230P002600002022-08-10 3:21PM EDT2022-12-304.710.000.000.00-221,5406.25%
QQQ230120P002600002022-08-10 3:49PM EDT2023-01-205.430.000.000.00-47416,3096.25%
QQQ230317P002600002022-08-10 10:37AM EDT2023-03-177.700.000.000.00-33,5286.25%
QQQ230331P002600002022-08-03 1:48PM EDT2023-03-318.700.000.000.00-12486.25%
QQQ230616P002600002022-08-10 2:38PM EDT2023-06-1610.430.000.000.00-156,1056.25%
QQQ230630P002600002022-08-09 2:43PM EDT2023-06-3012.460.000.000.00-20116.25%
QQQ230915P002600002022-08-10 12:56PM EDT2023-09-1512.940.000.000.00-183.13%
QQQ231215P002600002022-08-02 9:46AM EDT2023-12-1517.090.000.000.00-13,0393.13%
QQQ240119P002600002022-08-10 3:26PM EDT2024-01-1915.600.000.000.00-603,4253.13%
QQQ240621P002600002022-08-10 9:33AM EDT2024-06-2119.110.000.000.00-1963.13%