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
326.45 +0.52 (+0.16%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Strike:302.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C003020002022-08-10 3:46PM EDT2022-08-1224.080.000.000.00-658270.00%
QQQ220815C003020002022-08-10 3:21PM EDT2022-08-1523.450.000.000.00-143790.00%
QQQ220817C003020002022-08-10 10:15AM EDT2022-08-1721.700.000.000.00-22900.00%
QQQ220819C003020002022-08-10 3:57PM EDT2022-08-1924.480.000.000.00-427,9600.00%
QQQ220822C003020002022-08-09 10:01AM EDT2022-08-2216.200.000.000.00-126660.00%
QQQ220824C003020002022-08-03 9:59AM EDT2022-08-2420.170.000.000.00-13260.00%
QQQ220826C003020002022-08-09 12:31PM EDT2022-08-2616.940.000.000.00-252440.00%
QQQ220829C003020002022-08-09 10:50AM EDT2022-08-2918.650.000.000.00-461060.00%
QQQ220831C003020002022-08-10 12:15PM EDT2022-08-3124.900.000.000.00-81470.00%
QQQ220902C003020002022-08-10 3:28PM EDT2022-09-0225.760.000.000.00-21250.00%
QQQ220906C003020002022-08-10 10:10AM EDT2022-09-0624.650.000.000.00-15760.00%
QQQ220907C003020002022-08-03 9:57AM EDT2022-09-0722.500.000.000.00-110.00%
QQQ220909C003020002022-08-08 9:48AM EDT2022-09-0926.750.000.000.00-340.00%
QQQ220916C003020002022-08-10 3:46PM EDT2022-09-1627.890.000.000.00-422,8660.00%
QQQ220923C003020002022-08-09 3:34PM EDT2022-09-2322.57--0.00---0.00%
QQQ220930C003020002022-08-10 3:54PM EDT2022-09-3029.400.000.000.00-1201,5260.00%
QQQ221021C003020002022-08-10 2:31PM EDT2022-10-2130.780.000.000.00-211770.00%
QQQ230630C003020002022-08-08 12:24PM EDT2023-06-3048.310.000.000.00-13520.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P003020002022-08-10 4:00PM EDT2022-08-120.040.000.000.00-8101,58825.00%
QQQ220815P003020002022-08-10 3:31PM EDT2022-08-150.080.000.000.00-3335312.50%
QQQ220817P003020002022-08-10 3:53PM EDT2022-08-170.200.000.000.00-5174512.50%
QQQ220819P003020002022-08-10 4:13PM EDT2022-08-190.360.000.000.00-2005,04712.50%
QQQ220822P003020002022-08-10 3:48PM EDT2022-08-220.490.000.000.00-12160012.50%
QQQ220824P003020002022-08-10 3:59PM EDT2022-08-240.720.000.000.00-1206756.25%
QQQ220826P003020002022-08-10 3:58PM EDT2022-08-261.050.000.000.00-1526066.25%
QQQ220829P003020002022-08-10 11:44AM EDT2022-08-291.330.000.000.00-21206.25%
QQQ220831P003020002022-08-10 3:44PM EDT2022-08-311.430.000.000.00-144626.25%
QQQ220902P003020002022-08-10 1:50PM EDT2022-09-021.780.000.000.00-441336.25%
QQQ220906P003020002022-08-10 2:44PM EDT2022-09-062.000.000.000.00-5296.25%
QQQ220907P003020002022-08-10 1:27PM EDT2022-09-072.180.000.000.00-26496.25%
QQQ220909P003020002022-08-10 2:48PM EDT2022-09-092.440.000.000.00-31786.25%
QQQ220916P003020002022-08-10 4:13PM EDT2022-09-163.260.000.000.00-2052,4806.25%
QQQ220923P003020002022-08-10 3:57PM EDT2022-09-234.160.000.000.00-12506.25%
QQQ220930P003020002022-08-10 3:39PM EDT2022-09-304.880.000.000.00-8,1133,8053.13%
QQQ221021P003020002022-08-10 3:47PM EDT2022-10-216.880.000.000.00-1,2361,3103.13%