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
318.48 +1.40 (+0.44%)
Pre-market: 08:09AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C002800002022-08-09 3:58PM EDT2022-08-1036.990.000.000.00-4820.00%
QQQ220812C002800002022-08-08 11:04AM EDT2022-08-1244.660.000.000.00-2510.00%
QQQ220815C002800002022-08-08 10:19AM EDT2022-08-1545.290.000.000.00-162150.00%
QQQ220817C002800002022-08-08 11:12AM EDT2022-08-1744.540.000.000.00-2600.00%
QQQ220819C002800002022-08-09 3:57PM EDT2022-08-1937.210.000.000.00-1928,3110.00%
QQQ220822C002800002022-08-08 3:43PM EDT2022-08-2241.100.000.000.00-92660.00%
QQQ220824C002800002022-07-28 11:28AM EDT2022-08-2430.080.000.000.00-26660.00%
QQQ220826C002800002022-08-09 10:02AM EDT2022-08-2637.000.000.000.00-41010.00%
QQQ220829C002800002022-08-05 11:36AM EDT2022-08-2940.320.000.000.00-14110.00%
QQQ220831C002800002022-07-27 9:31AM EDT2022-08-3124.250.000.000.00--10.00%
QQQ220902C002800002022-08-08 11:39AM EDT2022-09-0243.780.000.000.00-3610.00%
QQQ220906C002800002022-08-03 3:59PM EDT2022-09-0644.550.000.000.00-110.00%
QQQ220909C002800002022-08-04 12:54PM EDT2022-09-0944.630.000.000.00-2620.00%
QQQ220912C002800002022-08-05 2:22PM EDT2022-09-1242.940.000.000.00-110.00%
QQQ220916C002800002022-08-09 4:12PM EDT2022-09-1640.210.000.000.00-4911,8770.00%
QQQ220923C002800002022-08-09 10:04AM EDT2022-09-2339.810.000.000.00-340.00%
QQQ220930C002800002022-08-09 10:05AM EDT2022-09-3040.580.000.000.00-401,1370.00%
QQQ221021C002800002022-08-09 4:04PM EDT2022-10-2143.160.000.000.00-151,3970.00%
QQQ221118C002800002022-08-08 10:40AM EDT2022-11-1852.290.000.000.00-491,6630.00%
QQQ221216C002800002022-08-09 3:49PM EDT2022-12-1648.070.000.000.00-557,4270.00%
QQQ221230C002800002022-08-08 11:42AM EDT2022-12-3052.550.000.000.00-12610.00%
QQQ230120C002800002022-08-09 3:28PM EDT2023-01-2050.550.000.000.00-145,9520.00%
QQQ230317C002800002022-08-08 10:49AM EDT2023-03-1759.940.000.000.00-13,9390.00%
QQQ230331C002800002022-08-08 3:49PM EDT2023-03-3157.820.000.000.00-11080.00%
QQQ230616C002800002022-08-09 1:57PM EDT2023-06-1660.000.000.000.00-12,8730.00%
QQQ230630C002800002022-08-01 1:01PM EDT2023-06-3058.860.000.000.00-380.00%
QQQ231215C002800002022-08-08 3:05PM EDT2023-12-1571.450.000.000.00-15080.00%
QQQ240119C002800002022-08-09 10:58AM EDT2024-01-1970.270.000.000.00-15540.00%
QQQ240621C002800002022-08-05 12:44PM EDT2024-06-2178.650.000.000.00-211060.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002800002022-08-09 9:37AM EDT2022-08-100.010.000.000.00-52,72650.00%
QQQ220812P002800002022-08-09 3:31PM EDT2022-08-120.020.000.000.00-4245,15725.00%
QQQ220815P002800002022-08-09 12:07PM EDT2022-08-150.040.000.000.00-1153025.00%
QQQ220817P002800002022-08-09 3:33PM EDT2022-08-170.070.000.000.00-1976012.50%
QQQ220819P002800002022-08-09 4:10PM EDT2022-08-190.160.000.000.00-1,837100,41112.50%
QQQ220822P002800002022-08-09 3:09PM EDT2022-08-220.230.000.000.00-12198512.50%
QQQ220824P002800002022-08-09 12:27PM EDT2022-08-240.390.000.000.00-1472212.50%
QQQ220826P002800002022-08-09 3:28PM EDT2022-08-260.500.000.000.00-7255,38512.50%
QQQ220829P002800002022-08-09 4:00PM EDT2022-08-290.620.000.000.00-5417412.50%
QQQ220831P002800002022-08-09 3:45PM EDT2022-08-310.800.000.000.00-5726,13512.50%
QQQ220902P002800002022-08-09 4:06PM EDT2022-09-020.970.000.000.00-30610,87912.50%
QQQ220906P002800002022-08-09 3:34PM EDT2022-09-061.080.000.000.00-4820512.50%
QQQ220907P002800002022-08-09 1:43PM EDT2022-09-071.320.000.000.00-22912.50%
QQQ220909P002800002022-08-09 4:00PM EDT2022-09-091.410.000.000.00-8117812.50%
QQQ220912P002800002022-08-09 3:23PM EDT2022-09-121.500.000.000.00-109676.25%
QQQ220914P002800002022-08-09 4:10PM EDT2022-09-141.80--0.00---0.00%
QQQ220916P002800002022-08-09 4:14PM EDT2022-09-162.000.000.000.00-19,29990,5916.25%
QQQ220923P002800002022-08-09 3:50PM EDT2022-09-232.730.000.000.00-2172306.25%
QQQ220930P002800002022-08-09 4:12PM EDT2022-09-303.260.000.000.00-1074,2746.25%
QQQ221021P002800002022-08-09 4:10PM EDT2022-10-214.860.000.000.00-1,50419,3966.25%
QQQ221118P002800002022-08-09 4:05PM EDT2022-11-186.930.000.000.00-681,7016.25%
QQQ221216P002800002022-08-09 4:02PM EDT2022-12-168.680.000.000.00-255146,4723.13%
QQQ221230P002800002022-08-09 3:51PM EDT2022-12-309.400.000.000.00-262,6113.13%
QQQ230120P002800002022-08-09 3:46PM EDT2023-01-2010.470.000.000.00-8830,2503.13%
QQQ230317P002800002022-08-09 3:55PM EDT2023-03-1713.210.000.000.00-11615,6903.13%
QQQ230331P002800002022-08-09 12:05PM EDT2023-03-3113.990.000.000.00-46703.13%
QQQ230616P002800002022-08-09 3:22PM EDT2023-06-1616.630.000.000.00-48711,1303.13%
QQQ230630P002800002022-08-04 9:40AM EDT2023-06-3015.800.000.000.00-71883.13%
QQQ230915P002800002022-08-04 2:43PM EDT2023-09-1518.030.000.000.00-363.13%
QQQ231215P002800002022-08-08 11:15AM EDT2023-12-1520.100.000.000.00-1011,7323.13%
QQQ240119P002800002022-08-09 12:11PM EDT2024-01-1922.940.000.000.00-2024,8441.56%
QQQ240621P002800002022-08-08 9:57AM EDT2024-06-2123.560.000.000.00-15401.56%