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
318.43 +1.35 (+0.43%)
Pre-market: 08:22AM EDT
In the money
Show:ListStraddle
Strike:278.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C002780002022-08-09 3:21PM EDT2022-08-1039.450.000.000.00-12740.00%
QQQ220812C002780002022-08-09 12:44PM EDT2022-08-1237.970.000.000.00-201050.00%
QQQ220815C002780002022-08-04 3:09PM EDT2022-08-1546.350.000.000.00-3740.00%
QQQ220817C002780002022-08-08 1:12PM EDT2022-08-1743.560.000.000.00-390.00%
QQQ220819C002780002022-08-09 9:59AM EDT2022-08-1938.610.000.000.00-22,3740.00%
QQQ220822C002780002022-07-26 10:13AM EDT2022-08-2222.870.000.000.00--300.00%
QQQ220824C002780002022-07-22 11:52AM EDT2022-08-2428.050.000.000.00-110.00%
QQQ220826C002780002022-08-01 10:52AM EDT2022-08-2641.500.000.000.00-5800.00%
QQQ220829C002780002022-07-26 9:56AM EDT2022-08-2924.100.000.000.00--700.00%
QQQ220831C002780002022-08-05 3:36PM EDT2022-08-3143.920.000.000.00-110.00%
QQQ220902C002780002022-08-05 10:14AM EDT2022-09-0246.430.000.000.00-5110.00%
QQQ220909C002780002022-08-09 1:10PM EDT2022-09-0939.71--0.00---0.00%
QQQ220916C002780002022-08-09 11:26AM EDT2022-09-1642.180.000.000.00-16740.00%
QQQ220930C002780002022-07-14 3:27PM EDT2022-09-3022.200.000.000.00-14150.00%
QQQ221021C002780002022-08-09 9:33AM EDT2022-10-2144.75--0.00---0.00%
QQQ221230C002780002022-08-04 10:51AM EDT2022-12-3054.430.000.000.00-180.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002780002022-08-08 9:45AM EDT2022-08-100.010.000.000.00-446750.00%
QQQ220812P002780002022-08-08 4:08PM EDT2022-08-120.020.000.000.00-469425.00%
QQQ220815P002780002022-08-08 3:24PM EDT2022-08-150.030.000.000.00-11,06125.00%
QQQ220817P002780002022-08-04 11:17AM EDT2022-08-170.170.000.000.00-12325.00%
QQQ220819P002780002022-08-09 1:34PM EDT2022-08-190.140.000.000.00-103,33712.50%
QQQ220822P002780002022-08-09 3:09PM EDT2022-08-220.180.000.000.00-112912.50%
QQQ220824P002780002022-08-09 10:21AM EDT2022-08-240.330.000.000.00-212712.50%
QQQ220826P002780002022-08-09 12:45PM EDT2022-08-260.510.000.000.00-228712.50%
QQQ220829P002780002022-08-09 11:17AM EDT2022-08-290.520.000.000.00-14112.50%
QQQ220831P002780002022-08-09 9:58AM EDT2022-08-310.770.000.000.00-105312.50%
QQQ220902P002780002022-08-08 10:56AM EDT2022-09-020.630.000.000.00-116212.50%
QQQ220909P002780002022-08-09 1:27PM EDT2022-09-091.310.000.000.00-10715912.50%
QQQ220916P002780002022-08-09 3:14PM EDT2022-09-161.870.000.000.00-923,0396.25%
QQQ220930P002780002022-08-08 12:38PM EDT2022-09-302.770.000.000.00-14686.25%
QQQ221021P002780002022-08-09 3:58PM EDT2022-10-214.590.000.000.00-303286.25%
QQQ221230P002780002022-08-08 11:56AM EDT2022-12-308.010.000.000.00-54803.13%
QQQ230331P002780002022-08-08 12:21PM EDT2023-03-3112.480.000.000.00-4163.13%