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:290.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C002900002022-08-12 11:53AM EDT2022-08-1537.5440.1140.48+1.33+3.67%643565.43%
QQQ220817C002900002022-08-10 3:09PM EDT2022-08-1736.7340.1040.52+1.90+5.46%4519453.32%
QQQ220819C002900002022-08-12 3:51PM EDT2022-08-1940.3040.2340.52+6.22+18.25%49123,15445.12%
QQQ220822C002900002022-08-12 3:23PM EDT2022-08-2239.9740.2540.61+5.87+17.21%37941.02%
QQQ220824C002900002022-08-05 11:39AM EDT2022-08-2430.4340.3540.720.00-313440.14%
QQQ220826C002900002022-08-12 4:07PM EDT2022-08-2640.6840.4840.89+4.05+11.06%33361240.26%
QQQ220829C002900002022-08-12 10:53AM EDT2022-08-2937.0940.5740.97-1.37-3.56%114337.67%
QQQ220831C002900002022-08-09 3:16PM EDT2022-08-3128.9940.7241.080.00-13726936.96%
QQQ220902C002900002022-08-12 11:33AM EDT2022-09-0238.7540.9541.33+1.76+4.76%2610837.74%
QQQ220906C002900002022-08-10 10:03AM EDT2022-09-0635.6940.9941.420.00-18035.35%
QQQ220909C002900002022-08-12 11:40AM EDT2022-09-0939.3641.3441.73+3.66+10.25%14435.71%
QQQ220912C002900002022-08-08 11:12AM EDT2022-09-1236.5541.3641.890.00-3334.96%
QQQ220914C002900002022-08-10 12:30PM EDT2022-09-1436.84--0.00---0.00%
QQQ220916C002900002022-08-12 3:26PM EDT2022-09-1641.7442.0742.33+4.96+13.49%1030,63135.37%
QQQ220923C002900002022-08-11 3:09PM EDT2022-09-2339.1842.4642.92+2.05+5.52%27735.00%
QQQ220930C002900002022-08-12 1:57PM EDT2022-09-3041.5642.9643.37-1.25-2.92%13,32434.17%
QQQ221021C002900002022-08-12 3:05PM EDT2022-10-2144.4044.7745.21+4.53+11.36%56,51233.96%
QQQ221118C002900002022-08-12 2:46PM EDT2022-11-1846.8347.4647.88+2.30+5.17%288234.46%
QQQ221216C002900002022-08-12 11:14AM EDT2022-12-1647.8150.0250.39+2.81+6.24%331,57934.78%
QQQ221230C002900002022-08-11 3:16PM EDT2022-12-3046.0050.5951.210.00-41,14734.30%
QQQ230120C002900002022-08-12 3:48PM EDT2023-01-2052.2252.1952.69+4.46+9.34%919,53234.15%
QQQ230317C002900002022-08-11 2:51PM EDT2023-03-1752.3756.4957.060.00-232,10834.73%
QQQ230331C002900002022-08-11 1:56PM EDT2023-03-3154.3257.1557.760.00-229434.47%
QQQ230616C002900002022-08-12 10:56AM EDT2023-06-1659.6562.0463.23-1.54-2.52%11,71835.22%
QQQ230630C002900002022-08-11 9:52AM EDT2023-06-3061.5962.5163.690.00-22234.88%
QQQ230915C002900002022-08-08 12:08PM EDT2023-09-1561.9866.8868.410.00-41635.31%
QQQ231215C002900002022-08-12 4:00PM EDT2023-12-1572.1971.3573.07+5.34+7.99%12,58935.37%
QQQ240119C002900002022-08-12 1:21PM EDT2024-01-1971.9072.5174.32+3.30+4.81%253735.08%
QQQ240621C002900002022-08-12 2:01PM EDT2024-06-2179.1478.8281.18+1.35+1.74%311235.20%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P002900002022-08-12 1:29PM EDT2022-08-150.010.000.010.00-12,20150.78%
QQQ220817P002900002022-08-12 3:03PM EDT2022-08-170.020.000.01-0.03-60.00%1265039.06%
QQQ220819P002900002022-08-12 3:59PM EDT2022-08-190.020.030.04-0.07-77.78%1,38186,07038.67%
QQQ220822P002900002022-08-12 3:33PM EDT2022-08-220.050.040.05-0.10-66.67%27488033.20%
QQQ220824P002900002022-08-12 2:41PM EDT2022-08-240.100.100.11-0.15-60.00%181,39233.64%
QQQ220826P002900002022-08-12 4:02PM EDT2022-08-260.200.190.21-0.20-50.00%5312,18634.38%
QQQ220829P002900002022-08-12 3:11PM EDT2022-08-290.260.260.27-0.28-51.85%6889232.57%
QQQ220831P002900002022-08-12 4:12PM EDT2022-08-310.370.360.37-0.32-46.38%2691,33932.62%
QQQ220902P002900002022-08-12 3:53PM EDT2022-09-020.500.480.50-0.38-43.18%1132,82432.89%
QQQ220906P002900002022-08-12 3:12PM EDT2022-09-060.580.560.59-0.42-42.00%10672031.18%
QQQ220907P002900002022-08-12 4:05PM EDT2022-09-070.640.620.67-0.42-39.62%17442431.42%
QQQ220909P002900002022-08-12 4:07PM EDT2022-09-090.790.790.81-0.61-43.57%14863931.58%
QQQ220912P002900002022-08-12 3:49PM EDT2022-09-120.890.880.92-0.49-35.51%1346830.91%
QQQ220914P002900002022-08-11 3:36PM EDT2022-09-141.73--0.00---0.00%
QQQ220916P002900002022-08-12 4:00PM EDT2022-09-161.291.291.32-0.61-32.11%7,03276,56331.82%
QQQ220923P002900002022-08-12 3:56PM EDT2022-09-231.931.891.93-0.83-30.07%5349632.25%
QQQ220930P002900002022-08-12 4:11PM EDT2022-09-302.412.402.43-0.80-24.92%5,33544,54132.01%
QQQ221021P002900002022-08-12 4:01PM EDT2022-10-213.913.903.93-1.02-20.69%2,76724,58931.48%
QQQ221118P002900002022-08-12 4:07PM EDT2022-11-186.025.986.05-1.25-17.19%2081,92231.45%
QQQ221216P002900002022-08-12 3:48PM EDT2022-12-167.747.667.76-1.31-14.48%337157,92830.89%
QQQ221230P002900002022-08-12 3:52PM EDT2022-12-308.558.378.52-1.32-13.37%211,59930.59%
QQQ230120P002900002022-08-12 4:13PM EDT2023-01-209.479.389.57-1.48-13.52%68820,09230.13%
QQQ230317P002900002022-08-12 3:17PM EDT2023-03-1712.2812.1812.36-1.67-11.97%23716,11829.51%
QQQ230331P002900002022-08-10 11:51AM EDT2023-03-3114.3112.7913.040.00-135729.42%
QQQ230616P002900002022-08-12 3:58PM EDT2023-06-1615.9915.7016.09-1.67-9.46%33532,36728.59%
QQQ230630P002900002022-08-11 4:00PM EDT2023-06-3017.8916.1616.550.00-126728.42%
QQQ230915P002900002022-08-12 10:03AM EDT2023-09-1519.7518.5118.98-0.75-3.66%101527.65%
QQQ231215P002900002022-08-12 2:04PM EDT2023-12-1521.6021.1421.61-3.30-13.25%28,90427.00%
QQQ240119P002900002022-08-12 3:20PM EDT2024-01-1921.9821.9222.43-1.32-5.67%53,99726.69%
QQQ240621P002900002022-08-10 2:13PM EDT2024-06-2126.7025.0525.820.00-33,77425.68%