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
327.62 +1.69 (+0.52%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Strike:285.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C002850002022-08-10 3:51PM EDT2022-08-1240.920.000.000.00-173870.00%
QQQ220815C002850002022-08-10 3:46PM EDT2022-08-1541.120.000.000.00-11550.00%
QQQ220817C002850002022-08-10 12:23PM EDT2022-08-1739.270.000.000.00-11630.00%
QQQ220819C002850002022-08-10 3:47PM EDT2022-08-1941.300.000.000.00-237,0370.00%
QQQ220822C002850002022-08-10 11:43AM EDT2022-08-2240.510.000.000.00-12390.00%
QQQ220824C002850002022-08-01 9:39AM EDT2022-08-2430.730.000.000.00-8290.00%
QQQ220826C002850002022-08-08 11:28AM EDT2022-08-2639.000.000.000.00-44120.00%
QQQ220829C002850002022-07-26 12:43PM EDT2022-08-2917.000.000.000.00-21480.00%
QQQ220831C002850002022-08-09 2:36PM EDT2022-08-3132.840.000.000.00-1120.00%
QQQ220902C002850002022-08-09 10:11AM EDT2022-09-0233.070.000.000.00-1710.00%
QQQ220909C002850002022-08-09 10:11AM EDT2022-09-0933.720.000.000.00-120.00%
QQQ220916C002850002022-08-09 3:00PM EDT2022-09-1635.350.000.000.00-733,7950.00%
QQQ220930C002850002022-08-10 9:44AM EDT2022-09-3042.130.000.000.00-2721,8490.00%
QQQ221021C002850002022-08-10 3:26PM EDT2022-10-2145.180.000.000.00-77460.00%
QQQ221118C002850002022-08-08 1:22PM EDT2022-11-1844.710.000.000.00-41,5870.00%
QQQ221216C002850002022-08-10 11:36AM EDT2022-12-1649.950.000.000.00-413,6070.00%
QQQ221230C002850002022-08-10 11:24AM EDT2022-12-3050.830.000.000.00-27070.00%
QQQ230120C002850002022-08-10 11:12AM EDT2023-01-2051.890.000.000.00-3513,7920.00%
QQQ230317C002850002022-08-10 3:45PM EDT2023-03-1757.390.000.000.00-19590.00%
QQQ230331C002850002022-08-09 12:18PM EDT2023-03-3150.860.000.000.00-1004230.00%
QQQ230616C002850002022-08-10 3:34PM EDT2023-06-1662.750.000.000.00-62,0670.00%
QQQ230630C002850002022-08-02 12:41PM EDT2023-06-3057.660.000.000.00-14610.00%
QQQ230915C002850002022-08-08 9:30AM EDT2023-09-1565.000.000.000.00-110.00%
QQQ231215C002850002022-07-29 10:06AM EDT2023-12-1562.000.000.000.00-12070.00%
QQQ240119C002850002022-08-04 12:08PM EDT2024-01-1969.960.000.000.00-12,1400.00%
QQQ240621C002850002022-08-10 12:21PM EDT2024-06-2178.580.000.000.00-4770.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P002850002022-08-10 4:00PM EDT2022-08-120.010.000.000.00-10410,12450.00%
QQQ220815P002850002022-08-10 10:10AM EDT2022-08-150.020.000.000.00-944525.00%
QQQ220817P002850002022-08-10 3:56PM EDT2022-08-170.030.000.000.00-5226125.00%
QQQ220819P002850002022-08-10 4:06PM EDT2022-08-190.080.000.000.00-74785,61725.00%
QQQ220822P002850002022-08-10 4:09PM EDT2022-08-220.110.000.000.00-1384312.50%
QQQ220824P002850002022-08-10 3:42PM EDT2022-08-240.180.000.000.00-14666112.50%
QQQ220826P002850002022-08-10 4:06PM EDT2022-08-260.300.000.000.00-25067612.50%
QQQ220829P002850002022-08-10 3:43PM EDT2022-08-290.350.000.000.00-1219412.50%
QQQ220831P002850002022-08-10 3:10PM EDT2022-08-310.500.000.000.00-2,0621,45112.50%
QQQ220902P002850002022-08-10 3:54PM EDT2022-09-020.600.000.000.00-25245212.50%
QQQ220906P002850002022-08-10 2:02PM EDT2022-09-060.720.000.000.00-1213112.50%
QQQ220907P002850002022-08-10 2:06PM EDT2022-09-070.770.000.000.00-6611112.50%
QQQ220909P002850002022-08-10 2:37PM EDT2022-09-090.950.000.000.00-16123612.50%
QQQ220912P002850002022-08-10 3:21PM EDT2022-09-121.020.000.000.00-84712.50%
QQQ220914P002850002022-08-09 12:52PM EDT2022-09-142.53--0.00---0.00%
QQQ220916P002850002022-08-10 4:14PM EDT2022-09-161.440.000.000.00-2,74327,9406.25%
QQQ220923P002850002022-08-10 3:56PM EDT2022-09-231.970.000.000.00-471176.25%
QQQ220930P002850002022-08-10 3:59PM EDT2022-09-302.490.000.000.00-2,7809,1486.25%
QQQ221021P002850002022-08-10 3:56PM EDT2022-10-213.930.000.000.00-52415,2416.25%
QQQ221118P002850002022-08-10 3:52PM EDT2022-11-186.020.000.000.00-6566,2796.25%
QQQ221216P002850002022-08-10 3:46PM EDT2022-12-167.650.000.000.00-272158,3846.25%
QQQ221230P002850002022-08-10 3:17PM EDT2022-12-308.490.000.000.00-46,6076.25%
QQQ230120P002850002022-08-10 3:57PM EDT2023-01-209.450.000.000.00-3313,8233.13%
QQQ230317P002850002022-08-10 3:45PM EDT2023-03-1712.140.000.000.00-472,5483.13%
QQQ230331P002850002022-08-10 3:12PM EDT2023-03-3112.980.000.000.00-73383.13%
QQQ230616P002850002022-08-10 9:30AM EDT2023-06-1615.910.000.000.00-717,6953.13%
QQQ230630P002850002022-08-10 3:54PM EDT2023-06-3016.380.000.000.00-10203.13%
QQQ230915P002850002022-08-10 11:32AM EDT2023-09-1518.650.000.000.00-14173.13%
QQQ231215P002850002022-08-09 3:59PM EDT2023-12-1523.570.000.000.00-15,6473.13%
QQQ240119P002850002022-08-10 2:13PM EDT2024-01-1921.940.000.000.00-55633.13%
QQQ240621P002850002022-08-02 10:27AM EDT2024-06-2128.550.000.000.00-141.56%