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
327.63 +1.70 (+0.52%)
Pre-market: 08:11AM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002750002022-08-10 11:38AM EDT2022-08-1249.890.000.000.00-2770.00%
QQQ220815C002750002022-08-05 11:10AM EDT2022-08-1546.150.000.000.00-3620.00%
QQQ220817C002750002022-08-05 10:25AM EDT2022-08-1748.540.000.000.00-3280.00%
QQQ220819C002750002022-08-10 12:05PM EDT2022-08-1950.380.000.000.00-22,0300.00%
QQQ220822C002750002022-08-01 12:23PM EDT2022-08-2242.750.000.000.00-4660.00%
QQQ220824C002750002022-07-26 9:35AM EDT2022-08-2425.850.000.000.00-12190.00%
QQQ220826C002750002022-08-10 1:36PM EDT2022-08-2650.330.000.000.00-4780.00%
QQQ220829C002750002022-08-09 10:01AM EDT2022-08-2941.890.000.000.00-1440.00%
QQQ220831C002750002022-08-08 2:30PM EDT2022-08-3146.040.000.000.00-150.00%
QQQ220902C002750002022-08-09 11:12AM EDT2022-09-0242.750.000.000.00-2370.00%
QQQ220906C002750002022-08-02 2:48PM EDT2022-09-0642.260.000.000.00--120.00%
QQQ220907C002750002022-08-02 11:25AM EDT2022-09-0742.190.000.000.00--10.00%
QQQ220909C002750002022-08-09 11:12AM EDT2022-09-0943.200.000.000.00-150.00%
QQQ220916C002750002022-08-10 11:53AM EDT2022-09-1651.890.000.000.00-72,9160.00%
QQQ220923C002750002022-08-09 10:02AM EDT2022-09-2344.240.000.000.00-4200.00%
QQQ220930C002750002022-08-10 3:50PM EDT2022-09-3052.900.000.000.00-71,0900.00%
QQQ221021C002750002022-08-10 4:02PM EDT2022-10-2154.300.000.000.00-134490.00%
QQQ221118C002750002022-08-10 10:41AM EDT2022-11-1854.990.000.000.00-211,3530.00%
QQQ221216C002750002022-08-10 1:11PM EDT2022-12-1658.000.000.000.00-41,3480.00%
QQQ221230C002750002022-08-09 3:49PM EDT2022-12-3052.690.000.000.00-161320.00%
QQQ230120C002750002022-08-10 2:46PM EDT2023-01-2060.310.000.000.00-151,9320.00%
QQQ230317C002750002022-08-04 3:58PM EDT2023-03-1763.790.000.000.00-92860.00%
QQQ230331C002750002022-08-10 10:39AM EDT2023-03-3163.680.000.000.00-42510.00%
QQQ230616C002750002022-08-10 3:58PM EDT2023-06-1670.410.000.000.00-109030.00%
QQQ230630C002750002022-07-20 9:50AM EDT2023-06-3051.280.000.000.00--10.00%
QQQ230915C002750002022-08-09 11:24AM EDT2023-09-1568.31--0.00---0.00%
QQQ231215C002750002022-08-09 3:00PM EDT2023-12-1572.730.000.000.00-14270.00%
QQQ240119C002750002022-08-08 10:23AM EDT2024-01-1980.130.000.000.00-15580.00%
QQQ240621C002750002022-08-10 3:36PM EDT2024-06-2186.170.000.000.00-1150.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P002750002022-08-10 11:37AM EDT2022-08-120.010.000.000.00-561150.00%
QQQ220815P002750002022-08-09 11:26AM EDT2022-08-150.020.000.000.00-736325.00%
QQQ220817P002750002022-08-09 1:56PM EDT2022-08-170.050.000.000.00-11,13225.00%
QQQ220819P002750002022-08-10 4:11PM EDT2022-08-190.040.000.000.00-1,86626,86825.00%
QQQ220822P002750002022-08-10 9:56AM EDT2022-08-220.080.000.000.00-522525.00%
QQQ220824P002750002022-08-10 3:43PM EDT2022-08-240.090.000.000.00-3013325.00%
QQQ220826P002750002022-08-10 4:11PM EDT2022-08-260.150.000.000.00-1392,16812.50%
QQQ220829P002750002022-08-10 9:42AM EDT2022-08-290.270.000.000.00-1038712.50%
QQQ220831P002750002022-08-10 3:47PM EDT2022-08-310.250.000.000.00-613412.50%
QQQ220902P002750002022-08-10 3:56PM EDT2022-09-020.340.000.000.00-1810,86312.50%
QQQ220906P002750002022-08-10 2:17PM EDT2022-09-060.420.000.000.00-1271,29312.50%
QQQ220907P002750002022-08-10 2:41PM EDT2022-09-070.450.000.000.00-148712.50%
QQQ220909P002750002022-08-10 3:38PM EDT2022-09-090.540.000.000.00-34027912.50%
QQQ220912P002750002022-08-10 11:14AM EDT2022-09-120.640.000.000.00-26912.50%
QQQ220916P002750002022-08-10 4:13PM EDT2022-09-160.890.000.000.00-7,57975,08812.50%
QQQ220923P002750002022-08-10 4:05PM EDT2022-09-231.290.000.000.00-11729312.50%
QQQ220930P002750002022-08-10 3:40PM EDT2022-09-301.630.000.000.00-20,32322,62012.50%
QQQ221021P002750002022-08-10 3:25PM EDT2022-10-212.870.000.000.00-4196,6146.25%
QQQ221118P002750002022-08-10 3:51PM EDT2022-11-184.530.000.000.00-4691,6906.25%
QQQ221216P002750002022-08-10 4:12PM EDT2022-12-166.100.000.000.00-42433,8346.25%
QQQ221230P002750002022-08-10 2:08PM EDT2022-12-306.620.000.000.00-241,6156.25%
QQQ230120P002750002022-08-10 4:00PM EDT2023-01-207.580.000.000.00-24914,9096.25%
QQQ230317P002750002022-08-10 12:13PM EDT2023-03-1710.260.000.000.00-1012,4656.25%
QQQ230331P002750002022-08-10 3:59PM EDT2023-03-3110.700.000.000.00-36093.13%
QQQ230616P002750002022-08-10 3:31PM EDT2023-06-1613.480.000.000.00-1014,0273.13%
QQQ230630P002750002022-08-05 10:18AM EDT2023-06-3014.400.000.000.00-25593.13%
QQQ230915P002750002022-08-10 11:11AM EDT2023-09-1516.130.000.000.00-393.13%
QQQ231215P002750002022-08-08 1:27PM EDT2023-12-1519.570.000.000.00-14,0073.13%
QQQ240119P002750002022-08-10 9:30AM EDT2024-01-1919.810.000.000.00-11,1583.13%
QQQ240621P002750002022-08-03 3:45PM EDT2024-06-2122.650.000.000.00-1423.13%