Singapore markets closed

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:276.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C002760002022-08-12 11:37AM EDT2022-08-1552.1754.1154.49+4.09+8.51%15287.89%
QQQ220817C002760002022-08-08 11:59AM EDT2022-08-1746.5954.1354.510.00-95269.73%
QQQ220819C002760002022-08-12 9:47AM EDT2022-08-1950.8754.2154.55+10.17+24.99%81,98761.43%
QQQ220822C002760002022-08-10 11:39AM EDT2022-08-2248.9354.2354.600.00-23153.52%
QQQ220824C002760002022-08-12 11:37AM EDT2022-08-2452.3254.2554.61+5.27+11.20%19849.22%
QQQ220826C002760002022-08-10 1:38PM EDT2022-08-2649.3154.3854.740.00-37349.17%
QQQ220829C002760002022-07-28 3:55PM EDT2022-08-2935.5754.3854.800.00--3045.87%
QQQ220902C002760002022-08-05 3:35PM EDT2022-09-0246.0854.6155.010.00-2444.61%
QQQ220909C002760002022-08-02 3:18PM EDT2022-09-0941.3654.8755.270.00--141.53%
QQQ220916C002760002022-08-04 12:07PM EDT2022-09-1649.3655.3155.690.00-135840.59%
QQQ220930C002760002022-08-09 11:26AM EDT2022-09-3045.0355.8856.360.00-1438.12%
QQQ221021C002760002022-08-12 11:00AM EDT2022-10-2154.7557.1657.67+2.75+5.29%311036.97%
QQQ221230C002760002022-08-09 3:49PM EDT2022-12-3051.9162.1162.700.00-309036.62%
QQQ230331C002760002022-08-10 11:34AM EDT2023-03-3164.4468.0268.800.00-332936.69%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P002760002022-08-05 11:33AM EDT2022-08-150.050.000.010.00-1638264.06%
QQQ220817P002760002022-08-05 4:04PM EDT2022-08-170.080.000.010.00-523550.00%
QQQ220819P002760002022-08-11 3:14PM EDT2022-08-190.200.010.02+0.16+400.00%116,45147.66%
QQQ220822P002760002022-08-08 10:25AM EDT2022-08-220.120.010.020.00-94739.84%
QQQ220824P002760002022-08-10 10:31AM EDT2022-08-240.140.030.040.00-14739.26%
QQQ220826P002760002022-08-10 3:39PM EDT2022-08-260.170.070.080.00-2220539.55%
QQQ220829P002760002022-08-12 11:40AM EDT2022-08-290.120.100.11-0.06-33.33%208837.40%
QQQ220831P002760002022-08-10 3:09PM EDT2022-08-310.300.150.160.00-2752037.31%
QQQ220902P002760002022-08-12 3:07PM EDT2022-09-020.220.210.22-0.15-40.54%123337.21%
QQQ220909P002760002022-08-12 11:17AM EDT2022-09-090.410.360.38-0.18-30.51%416835.30%
QQQ220916P002760002022-08-12 3:48PM EDT2022-09-160.670.650.67-0.31-31.63%1186,88435.11%
QQQ220930P002760002022-08-12 1:27PM EDT2022-09-301.391.341.37-0.28-16.77%1028134.75%
QQQ221021P002760002022-08-12 10:17AM EDT2022-10-212.712.402.43+0.11+4.23%5586233.82%
QQQ221230P002760002022-08-12 3:54PM EDT2022-12-306.126.026.16-1.07-14.88%244732.51%
QQQ230331P002760002022-08-09 9:55AM EDT2023-03-3112.989.8610.090.00-2331.02%