Singapore markets close in 1 hour 3 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
330.39+6.31 (+1.95%)
At close: 04:00PM EDT
330.70 +0.31 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C002700002022-07-28 9:32AM EDT2022-08-1538.300.000.000.00-100.00%
QQQ220817C002700002022-07-27 9:51AM EDT2022-08-1732.340.000.000.00-400.00%
QQQ220819C002700002022-08-12 3:43PM EDT2022-08-1960.120.000.000.00-1600.00%
QQQ220822C002700002022-08-11 1:33PM EDT2022-08-2256.340.000.000.00-300.00%
QQQ220824C002700002022-08-12 9:38AM EDT2022-08-2455.810.000.000.00-300.00%
QQQ220826C002700002022-08-11 3:55PM EDT2022-08-2654.450.000.000.00-100.00%
QQQ220831C002700002022-07-28 11:21AM EDT2022-08-3138.720.000.000.00--00.00%
QQQ220902C002700002022-07-27 2:35PM EDT2022-09-0236.110.000.000.00-100.00%
QQQ220912C002700002022-08-05 2:22PM EDT2022-09-1252.260.000.000.00-100.00%
QQQ220916C002700002022-08-11 12:24PM EDT2022-09-1656.940.000.000.00-200.00%
QQQ220923C002700002022-08-11 3:55PM EDT2022-09-2355.690.000.000.00--00.00%
QQQ220930C002700002022-08-11 11:16AM EDT2022-09-3058.490.000.000.00-100.00%
QQQ221021C002700002022-08-11 1:09PM EDT2022-10-2159.150.000.000.00-100.00%
QQQ221118C002700002022-08-10 10:04AM EDT2022-11-1859.560.000.000.00-400.00%
QQQ221216C002700002022-08-11 10:21AM EDT2022-12-1666.720.000.000.00-200.00%
QQQ221230C002700002022-08-12 3:06PM EDT2022-12-3066.950.000.000.00-600.00%
QQQ230120C002700002022-08-12 11:57AM EDT2023-01-2066.650.000.000.00-1000.00%
QQQ230317C002700002022-08-10 10:34AM EDT2023-03-1766.970.000.000.00-10100.00%
QQQ230331C002700002022-08-03 12:26PM EDT2023-03-3166.250.000.000.00-10000.00%
QQQ230616C002700002022-08-09 11:24AM EDT2023-06-1667.620.000.000.00-2600.00%
QQQ230630C002700002022-08-11 10:30AM EDT2023-06-3077.300.000.000.00-200.00%
QQQ231215C002700002022-08-08 11:58AM EDT2023-12-1580.040.000.000.00-200.00%
QQQ240119C002700002022-08-11 11:13AM EDT2024-01-1984.290.000.000.00-1400.00%
QQQ240621C002700002022-08-12 4:09PM EDT2024-06-2193.000.000.000.00-700.00%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P002700002022-08-09 3:54PM EDT2022-08-150.020.000.000.00-2050.00%
QQQ220817P002700002022-08-10 9:53AM EDT2022-08-170.020.000.000.00-400050.00%
QQQ220819P002700002022-08-12 3:27PM EDT2022-08-190.010.000.000.00-904025.00%
QQQ220822P002700002022-08-12 11:44AM EDT2022-08-220.020.000.000.00-28025.00%
QQQ220824P002700002022-08-12 3:59PM EDT2022-08-240.030.000.000.00-2025.00%
QQQ220826P002700002022-08-12 3:58PM EDT2022-08-260.060.000.000.00-73025.00%
QQQ220829P002700002022-08-12 11:22AM EDT2022-08-290.070.000.000.00-42025.00%
QQQ220831P002700002022-08-12 12:00PM EDT2022-08-310.130.000.000.00-32025.00%
QQQ220902P002700002022-08-12 3:52PM EDT2022-09-020.150.000.000.00-428025.00%
QQQ220906P002700002022-08-11 4:00PM EDT2022-09-060.300.000.000.00-4012.50%
QQQ220907P002700002022-08-12 2:44PM EDT2022-09-070.220.000.000.00-53012.50%
QQQ220909P002700002022-08-12 12:56PM EDT2022-09-090.290.000.000.00-11012.50%
QQQ220912P002700002022-08-12 3:46PM EDT2022-09-120.310.000.000.00-42012.50%
QQQ220914P002700002022-08-12 3:55PM EDT2022-09-140.430.000.000.00--012.50%
QQQ220916P002700002022-08-12 4:14PM EDT2022-09-160.500.000.000.00-2,638012.50%
QQQ220923P002700002022-08-12 4:08PM EDT2022-09-230.780.000.000.00-20012.50%
QQQ220930P002700002022-08-12 3:58PM EDT2022-09-301.070.000.000.00-164012.50%
QQQ221021P002700002022-08-12 4:09PM EDT2022-10-211.980.000.000.00-330012.50%
QQQ221118P002700002022-08-12 3:57PM EDT2022-11-183.400.000.000.00-6706.25%
QQQ221216P002700002022-08-12 4:08PM EDT2022-12-164.700.000.000.00-20906.25%
QQQ221230P002700002022-08-12 4:04PM EDT2022-12-305.300.000.000.00-10006.25%
QQQ230120P002700002022-08-12 4:12PM EDT2023-01-206.170.000.000.00-2,04506.25%
QQQ230317P002700002022-08-12 3:48PM EDT2023-03-178.400.000.000.00-6406.25%
QQQ230331P002700002022-08-12 2:18PM EDT2023-03-319.050.000.000.00-2206.25%
QQQ230616P002700002022-08-12 4:00PM EDT2023-06-1611.450.000.000.00-1406.25%
QQQ230630P002700002022-08-12 3:59PM EDT2023-06-3011.820.000.000.00-903.13%
QQQ230915P002700002022-08-12 3:26PM EDT2023-09-1513.860.000.000.00-2203.13%
QQQ231215P002700002022-08-12 10:50AM EDT2023-12-1517.020.000.000.00-403.13%
QQQ240119P002700002022-08-12 3:13PM EDT2024-01-1917.000.000.000.00-2,25603.13%
QQQ240621P002700002022-08-12 12:01PM EDT2024-06-2120.500.000.000.00-603.13%