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:296.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C002960002022-08-12 10:32AM EDT2022-08-1531.0334.1434.49+2.51+8.80%51446457.23%
QQQ220817C002960002022-08-10 9:31AM EDT2022-08-1728.4234.1834.510.00-128945.51%
QQQ220819C002960002022-08-12 4:06PM EDT2022-08-1934.4134.2434.61+6.03+21.25%212,44042.43%
QQQ220822C002960002022-08-09 2:23PM EDT2022-08-2221.5234.2834.670.00-2746437.06%
QQQ220824C002960002022-08-12 11:40AM EDT2022-08-2432.3634.4334.79+1.13+3.62%125836.18%
QQQ220826C002960002022-08-08 1:00PM EDT2022-08-2626.7634.6234.990.00-216736.48%
QQQ220829C002960002022-08-09 2:23PM EDT2022-08-2922.6734.7135.110.00-1218134.50%
QQQ220831C002960002022-08-09 1:37PM EDT2022-08-3122.9834.9035.290.00-327434.40%
QQQ220902C002960002022-08-11 3:49PM EDT2022-09-0231.8635.1635.56+2.67+9.15%28934.97%
QQQ220906C002960002022-08-08 9:30AM EDT2022-09-0629.3635.3035.690.00-1132.97%
QQQ220907C002960002022-08-08 1:07PM EDT2022-09-0728.3635.1935.940.00-2233.96%
QQQ220909C002960002022-08-04 11:27AM EDT2022-09-0932.4635.6936.07+3.03+10.30%24933.50%
QQQ220916C002960002022-08-12 3:59PM EDT2022-09-1636.8536.4736.88+5.57+17.81%53,07933.86%
QQQ220923C002960002022-08-12 11:45AM EDT2022-09-2335.1136.9837.44+1.09+3.20%1718033.12%
QQQ220930C002960002022-08-11 10:43AM EDT2022-09-3036.4337.6338.020.00-201,58032.65%
QQQ221021C002960002022-08-12 12:37PM EDT2022-10-2138.1439.6340.11+1.18+3.19%17931532.76%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P002960002022-08-12 1:07PM EDT2022-08-150.010.000.01-0.02-66.67%11,07543.75%
QQQ220817P002960002022-08-12 4:02PM EDT2022-08-170.020.010.02-0.05-71.43%3853536.33%
QQQ220819P002960002022-08-12 3:41PM EDT2022-08-190.060.040.05-0.10-62.50%515,31634.18%
QQQ220822P002960002022-08-12 12:21PM EDT2022-08-220.110.080.09-0.14-56.00%348930.86%
QQQ220824P002960002022-08-12 2:04PM EDT2022-08-240.190.160.18-0.12-38.71%327631.35%
QQQ220826P002960002022-08-12 11:13AM EDT2022-08-260.390.310.32-0.28-41.79%1050232.13%
QQQ220829P002960002022-08-12 3:06PM EDT2022-08-290.410.390.41-0.40-49.38%10828030.57%
QQQ220831P002960002022-08-12 11:06AM EDT2022-08-310.680.540.55-0.37-35.24%287630.74%
QQQ220902P002960002022-08-12 10:32AM EDT2022-09-020.910.710.73-0.18-16.51%1737231.14%
QQQ220906P002960002022-08-11 1:40PM EDT2022-09-061.260.820.850.00-517029.59%
QQQ220907P002960002022-08-12 1:22PM EDT2022-09-070.990.910.95-0.39-28.26%172429.81%
QQQ220909P002960002022-08-12 3:47PM EDT2022-09-091.141.111.13-0.66-36.67%402,90830.03%
QQQ220916P002960002022-08-12 3:54PM EDT2022-09-161.771.751.77-0.79-30.86%9167,72730.43%
QQQ220923P002960002022-08-11 3:05PM EDT2022-09-233.57--0.00---0.00%
QQQ220930P002960002022-08-12 1:58PM EDT2022-09-303.223.083.12-0.93-22.41%1042430.92%
QQQ221021P002960002022-08-12 3:57PM EDT2022-10-214.804.784.81-1.39-22.46%6349230.49%
QQQ230630P002960002022-07-08 3:07PM EDT2023-06-3029.1720.3720.710.00-5530.19%