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: 08:22AM EDT
In the money
Show:ListStraddle
Strike:288.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C002880002022-08-09 3:48PM EDT2022-08-1029.150.000.000.00-37420.00%
QQQ220812C002880002022-08-08 3:36PM EDT2022-08-1232.420.000.000.00-74350.00%
QQQ220815C002880002022-08-05 10:02AM EDT2022-08-1533.150.000.000.00-12100.00%
QQQ220817C002880002022-08-08 10:40AM EDT2022-08-1737.640.000.000.00-1670.00%
QQQ220819C002880002022-08-09 12:22PM EDT2022-08-1928.580.000.000.00-28,0410.00%
QQQ220822C002880002022-08-05 4:09PM EDT2022-08-2233.950.000.000.00-31850.00%
QQQ220824C002880002022-07-29 12:08PM EDT2022-08-2426.610.000.000.00-5400.00%
QQQ220826C002880002022-08-05 3:39PM EDT2022-08-2634.090.000.000.00-13370.00%
QQQ220829C002880002022-07-26 2:07PM EDT2022-08-2915.310.000.000.00--230.00%
QQQ220831C002880002022-08-09 1:59PM EDT2022-08-3130.670.000.000.00-351210.00%
QQQ220902C002880002022-08-04 1:35PM EDT2022-09-0237.930.000.000.00-1520.00%
QQQ220909C002880002022-08-02 12:49PM EDT2022-09-0933.630.000.000.00--20.00%
QQQ220916C002880002022-08-09 10:00AM EDT2022-09-1632.090.000.000.00-51,8290.00%
QQQ220930C002880002022-08-02 11:31AM EDT2022-09-3032.610.000.000.00-161790.00%
QQQ221021C002880002022-08-09 9:45AM EDT2022-10-2137.330.000.000.00-10300.00%
QQQ221230C002880002022-08-08 9:37AM EDT2022-12-3047.750.000.000.00-12410.00%
QQQ230331C002880002022-08-04 10:41AM EDT2023-03-3152.470.000.000.00-201230.00%
QQQ230630C002880002022-07-13 3:04PM EDT2023-06-3036.100.000.000.00-440.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P002880002022-08-09 3:58PM EDT2022-08-100.010.000.000.00-2811,16350.00%
QQQ220812P002880002022-08-09 4:01PM EDT2022-08-120.040.000.000.00-3331,42925.00%
QQQ220815P002880002022-08-09 12:42PM EDT2022-08-150.090.000.000.00-427712.50%
QQQ220817P002880002022-08-09 9:53AM EDT2022-08-170.230.000.000.00-21,16812.50%
QQQ220819P002880002022-08-09 3:24PM EDT2022-08-190.320.000.000.00-998,54012.50%
QQQ220822P002880002022-08-09 3:29PM EDT2022-08-220.440.000.000.00-920212.50%
QQQ220824P002880002022-08-09 2:56PM EDT2022-08-240.650.000.000.00-239312.50%
QQQ220826P002880002022-08-09 2:29PM EDT2022-08-261.060.000.000.00-2059312.50%
QQQ220829P002880002022-08-09 2:02PM EDT2022-08-291.100.000.000.00-33756.25%
QQQ220831P002880002022-08-08 2:09PM EDT2022-08-311.190.000.000.00-191186.25%
QQQ220902P002880002022-08-09 1:45PM EDT2022-09-021.750.000.000.00-201446.25%
QQQ220906P002880002022-08-09 4:12PM EDT2022-09-061.750.000.000.00-25556.25%
QQQ220907P002880002022-08-08 1:08PM EDT2022-09-071.600.000.000.00-3386.25%
QQQ220909P002880002022-08-09 12:57PM EDT2022-09-092.360.000.000.00-6246.25%
QQQ220916P002880002022-08-09 3:54PM EDT2022-09-162.980.000.000.00-4593,7796.25%
QQQ220930P002880002022-08-09 3:55PM EDT2022-09-304.570.000.000.00-1342146.25%
QQQ221021P002880002022-08-09 11:23AM EDT2022-10-216.210.000.000.00-173476.25%
QQQ221230P002880002022-08-09 3:23PM EDT2022-12-3011.180.000.000.00-282463.13%
QQQ230331P002880002022-07-20 11:23AM EDT2023-03-3120.900.000.000.00--93.13%
QQQ230630P002880002022-07-13 3:14PM EDT2023-06-3029.680.000.000.00-14141.56%