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:306.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C003060002022-08-12 2:41PM EDT2022-08-1523.2424.1424.39-0.49-2.06%1019325.00%
QQQ220817C003060002022-08-10 2:43PM EDT2022-08-1719.7724.2224.440.00-1225729.49%
QQQ220819C003060002022-08-12 3:54PM EDT2022-08-1924.3924.3724.61+5.60+29.80%318,30131.49%
QQQ220822C003060002022-08-12 9:55AM EDT2022-08-2221.4124.4724.72-1.73-7.48%722628.52%
QQQ220824C003060002022-08-12 10:25AM EDT2022-08-2421.7824.6724.98+0.93+4.46%718929.61%
QQQ220826C003060002022-08-12 4:02PM EDT2022-08-2625.2325.0625.34+1.31+5.48%340630.99%
QQQ220829C003060002022-08-12 3:53PM EDT2022-08-2925.1425.2225.44+5.10+25.45%107128.92%
QQQ220831C003060002022-08-11 3:37PM EDT2022-08-3120.2325.5125.760.00-2911729.58%
QQQ220902C003060002022-08-12 1:04PM EDT2022-09-0224.0525.8926.13+3.60+17.60%236130.35%
QQQ220906C003060002022-08-09 9:54AM EDT2022-09-0616.5526.0926.330.00-205028.84%
QQQ220907C003060002022-08-11 10:05AM EDT2022-09-0725.84--0.00---0.00%
QQQ220909C003060002022-08-12 3:51PM EDT2022-09-0926.6626.6326.86+4.90+22.52%64029.68%
QQQ220916C003060002022-08-12 3:46PM EDT2022-09-1627.6227.6727.90+4.88+21.46%177,43330.41%
QQQ220923C003060002022-08-11 11:03AM EDT2022-09-2325.7628.4528.69-0.96-3.59%24730.26%
QQQ220930C003060002022-08-12 2:58PM EDT2022-09-3028.7529.2129.45+1.86+6.92%1571330.13%
QQQ221021C003060002022-08-11 12:47PM EDT2022-10-2129.0131.6431.89+0.01+0.03%1030530.58%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P003060002022-08-12 3:59PM EDT2022-08-150.030.000.01-0.03-50.00%11061431.25%
QQQ220817P003060002022-08-12 4:12PM EDT2022-08-170.050.040.05-0.25-83.33%1,13349329.49%
QQQ220819P003060002022-08-12 4:02PM EDT2022-08-190.140.130.14-0.36-72.00%4136,85929.10%
QQQ220822P003060002022-08-12 3:50PM EDT2022-08-220.250.220.24-0.44-63.77%1165326.81%
QQQ220824P003060002022-08-12 10:00AM EDT2022-08-240.760.410.43-0.36-32.14%6831727.56%
QQQ220826P003060002022-08-12 4:02PM EDT2022-08-260.730.710.72-0.83-53.21%10661028.82%
QQQ220829P003060002022-08-12 3:54PM EDT2022-08-290.870.850.87-0.90-50.85%12921027.47%
QQQ220831P003060002022-08-11 3:17PM EDT2022-08-312.151.101.130.00-12725627.94%
QQQ220902P003060002022-08-12 3:51PM EDT2022-09-021.421.381.41-1.04-42.28%16977928.39%
QQQ220906P003060002022-08-12 3:06PM EDT2022-09-061.651.571.61-0.78-32.10%36427.12%
QQQ220907P003060002022-08-11 11:18AM EDT2022-09-072.54--0.00---0.00%
QQQ220909P003060002022-08-12 2:56PM EDT2022-09-092.082.002.03-1.07-33.97%748527.69%
QQQ220916P003060002022-08-12 4:14PM EDT2022-09-162.942.912.93-1.45-33.03%3962,65128.31%
QQQ220923P003060002022-08-12 3:26PM EDT2022-09-233.973.863.93-0.42-9.57%37329.11%
QQQ220930P003060002022-08-12 4:10PM EDT2022-09-304.664.634.69-1.55-24.96%231,78429.12%
QQQ221021P003060002022-08-12 3:25PM EDT2022-10-216.776.666.71-1.56-18.73%16489928.89%