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:294.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C002940002022-08-12 9:33AM EDT2022-08-1531.8836.1236.49+0.29+0.92%1512060.35%
QQQ220817C002940002022-08-12 3:39PM EDT2022-08-1736.1636.1436.53+0.36+1.01%121749.02%
QQQ220819C002940002022-08-12 2:02PM EDT2022-08-1934.7936.2236.59+4.02+13.06%52,99843.95%
QQQ220822C002940002022-08-05 11:40AM EDT2022-08-2226.4136.2836.640.00-715538.18%
QQQ220824C002940002022-08-11 12:45PM EDT2022-08-2432.7736.4036.770.00-547537.65%
QQQ220826C002940002022-08-12 3:46PM EDT2022-08-2636.4536.5636.95+6.29+20.86%219937.70%
QQQ220829C002940002022-08-08 3:00PM EDT2022-08-2927.8336.6437.030.00-121635.21%
QQQ220831C002940002022-08-09 12:41PM EDT2022-08-3124.4436.8237.210.00-215035.23%
QQQ220902C002940002022-08-11 9:45AM EDT2022-09-0235.3437.0837.470.00-113135.84%
QQQ220909C002940002022-08-12 10:12AM EDT2022-09-0934.6837.5537.95+2.91+9.16%21234.25%
QQQ220916C002940002022-08-12 10:08AM EDT2022-09-1634.7838.2938.67+1.50+4.51%32,46634.31%
QQQ220923C002940002022-08-11 3:02PM EDT2022-09-2333.87--0.00---0.00%
QQQ220930C002940002022-08-12 12:43PM EDT2022-09-3037.7239.3839.79+2.33+6.58%354433.17%
QQQ221021C002940002022-08-12 11:45AM EDT2022-10-2139.4341.3341.79+2.73+7.44%223333.15%
QQQ230630C002940002022-07-18 12:39PM EDT2023-06-3037.1159.5960.830.00-101034.39%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P002940002022-08-11 3:46PM EDT2022-08-150.020.000.01+0.01+100.00%278546.09%
QQQ220817P002940002022-08-12 12:13PM EDT2022-08-170.020.010.02-0.07-77.78%341,45938.28%
QQQ220819P002940002022-08-12 2:15PM EDT2022-08-190.040.030.05-0.10-71.43%698,65635.94%
QQQ220822P002940002022-08-11 10:46AM EDT2022-08-220.150.060.070.00-338531.45%
QQQ220824P002940002022-08-12 3:48PM EDT2022-08-240.140.140.15-0.13-48.15%1156132.03%
QQQ220826P002940002022-08-12 1:35PM EDT2022-08-260.300.260.28-0.28-48.28%2520632.91%
QQQ220829P002940002022-08-12 10:34AM EDT2022-08-290.450.330.35-1.27-73.84%17331.15%
QQQ220831P002940002022-08-12 2:43PM EDT2022-08-310.470.470.49-0.43-47.78%31,08331.47%
QQQ220902P002940002022-08-12 3:58PM EDT2022-09-020.630.620.64-0.45-41.67%1918131.69%
QQQ220906P002940002022-08-11 3:37PM EDT2022-09-061.280.720.750.00-12430.10%
QQQ220907P002940002022-08-09 10:13AM EDT2022-09-072.94--0.00---0.00%
QQQ220909P002940002022-08-12 3:44PM EDT2022-09-091.020.991.01-0.30-22.73%29930.54%
QQQ220916P002940002022-08-12 4:03PM EDT2022-09-161.581.581.60-0.78-33.05%5304,23730.87%
QQQ220923P002940002022-08-12 11:29AM EDT2022-09-232.532.272.31-0.65-20.44%106031.46%
QQQ220930P002940002022-08-12 2:31PM EDT2022-09-302.912.832.87-0.76-20.71%13979031.28%
QQQ221021P002940002022-08-12 3:46PM EDT2022-10-214.544.474.50-1.36-23.05%435630.82%
QQQ230630P002940002022-07-28 2:58PM EDT2023-06-3023.2817.1717.570.00-6927.97%