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:309.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815C003090002022-08-12 3:15PM EDT2022-08-1520.9221.1421.40+5.84+38.73%2971127.74%
QQQ220817C003090002022-08-12 3:43PM EDT2022-08-1721.1621.2521.47+4.85+29.74%113628.03%
QQQ220819C003090002022-08-12 1:48PM EDT2022-08-1921.5421.4421.77+4.81+28.75%321,51131.54%
QQQ220822C003090002022-08-10 11:07AM EDT2022-08-2217.48--0.00---0.00%
QQQ220824C003090002022-08-12 11:23AM EDT2022-08-2419.9121.8422.07+7.75+63.73%117227.69%
QQQ220826C003090002022-08-12 3:58PM EDT2022-08-2622.5422.2722.51+3.58+18.88%4516129.44%
QQQ220829C003090002022-08-11 12:22PM EDT2022-08-2918.9522.4622.810.00-28628.76%
QQQ220831C003090002022-08-10 9:32AM EDT2022-08-3118.2722.7923.040.00-133528.58%
QQQ220902C003090002022-08-12 10:14AM EDT2022-09-0220.4523.2223.53-2.62-11.36%418029.77%
QQQ220906C003090002022-08-11 1:19PM EDT2022-09-0621.1123.4423.680.00-556327.98%
QQQ220907C003090002022-08-12 2:00PM EDT2022-09-0722.2623.6323.87+7.93+55.34%17028.27%
QQQ220909C003090002022-08-12 2:34PM EDT2022-09-0924.4324.0324.26+5.06+26.12%7230928.85%
QQQ220923C003090002022-08-11 2:30PM EDT2022-09-2322.3626.0026.240.00-9113529.61%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220815P003090002022-08-12 1:55PM EDT2022-08-150.020.010.02-0.10-83.33%43375530.08%
QQQ220817P003090002022-08-12 3:55PM EDT2022-08-170.070.070.08-0.37-84.09%31844828.03%
QQQ220819P003090002022-08-12 3:58PM EDT2022-08-190.210.200.21-0.53-71.62%1,0154,78027.93%
QQQ220822P003090002022-08-11 4:12PM EDT2022-08-220.95--0.00---0.00%
QQQ220824P003090002022-08-12 3:17PM EDT2022-08-240.580.560.58-0.83-58.87%13232626.59%
QQQ220826P003090002022-08-12 4:01PM EDT2022-08-260.920.910.94-1.06-53.54%33776127.98%
QQQ220829P003090002022-08-12 3:47PM EDT2022-08-291.151.091.11-0.69-37.50%1618826.65%
QQQ220831P003090002022-08-12 12:32PM EDT2022-08-311.601.381.41-1.09-40.52%2530527.15%
QQQ220902P003090002022-08-12 3:56PM EDT2022-09-021.741.701.73-1.26-42.00%9946527.63%
QQQ220906P003090002022-08-12 12:07PM EDT2022-09-062.201.911.95-0.68-23.61%82926.40%
QQQ220907P003090002022-08-12 3:48PM EDT2022-09-072.152.032.13-1.42-39.78%99226.72%
QQQ220909P003090002022-08-12 3:45PM EDT2022-09-092.492.392.42-0.90-26.55%1453127.00%
QQQ220923P003090002022-08-12 3:58PM EDT2022-09-234.444.434.49-1.10-19.86%11142228.57%