Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
317.08-3.63 (-1.13%)
At close: 04:00PM EDT
317.71 +0.63 (+0.20%)
Pre-market: 06:43AM EDT
In the money
Show:ListStraddle
Strike:312.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003120002022-08-09 4:00PM EDT2022-08-106.380.000.000.00-41100.00%
QQQ220812C003120002022-08-09 3:59PM EDT2022-08-127.080.000.000.00-60200.00%
QQQ220815C003120002022-08-09 3:59PM EDT2022-08-157.550.000.000.00-14800.00%
QQQ220817C003120002022-08-09 3:09PM EDT2022-08-178.300.000.000.00-9000.00%
QQQ220819C003120002022-08-09 3:57PM EDT2022-08-198.990.000.000.00-27200.00%
QQQ220822C003120002022-08-09 12:22PM EDT2022-08-228.710.000.000.00-2000.00%
QQQ220824C003120002022-08-09 1:02PM EDT2022-08-249.360.000.000.00-700.00%
QQQ220826C003120002022-08-09 3:54PM EDT2022-08-2610.800.000.000.00-4700.00%
QQQ220829C003120002022-08-09 4:00PM EDT2022-08-2911.220.000.000.00-300.00%
QQQ220831C003120002022-08-09 3:43PM EDT2022-08-3111.700.000.000.00-2400.00%
QQQ220902C003120002022-08-09 1:20PM EDT2022-09-0211.620.000.000.00-2700.00%
QQQ220906C003120002022-08-09 3:27PM EDT2022-09-0612.780.000.000.00-3600.00%
QQQ220907C003120002022-08-09 1:59PM EDT2022-09-0712.48--0.00---0.00%
QQQ220909C003120002022-08-08 12:35PM EDT2022-09-0915.730.000.000.00-2000.00%
QQQ220916C003120002022-08-09 3:54PM EDT2022-09-1614.510.000.000.00-6300.00%
QQQ220923C003120002022-08-09 3:33PM EDT2022-09-2315.690.000.000.00-1100.00%
QQQ220930C003120002022-08-09 4:03PM EDT2022-09-3016.590.000.000.00-3800.00%
QQQ221021C003120002022-08-09 12:18PM EDT2022-10-2118.440.000.000.00-1500.00%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003120002022-08-09 4:14PM EDT2022-08-101.000.000.000.00-9,22606.25%
QQQ220812P003120002022-08-09 4:14PM EDT2022-08-121.840.000.000.00-5,65303.13%
QQQ220815P003120002022-08-09 4:00PM EDT2022-08-152.430.000.000.00-1,30903.13%
QQQ220817P003120002022-08-09 4:09PM EDT2022-08-173.070.000.000.00-1,64903.13%
QQQ220819P003120002022-08-09 3:59PM EDT2022-08-193.860.000.000.00-6,95103.13%
QQQ220822P003120002022-08-09 3:35PM EDT2022-08-224.030.000.000.00-16101.56%
QQQ220824P003120002022-08-09 3:59PM EDT2022-08-244.750.000.000.00-2701.56%
QQQ220826P003120002022-08-09 2:53PM EDT2022-08-265.260.000.000.00-8601.56%
QQQ220829P003120002022-08-09 4:13PM EDT2022-08-295.540.000.000.00-7701.56%
QQQ220831P003120002022-08-09 3:51PM EDT2022-08-315.990.000.000.00-14801.56%
QQQ220902P003120002022-08-09 2:29PM EDT2022-09-026.950.000.000.00-2401.56%
QQQ220906P003120002022-08-09 3:56PM EDT2022-09-066.930.000.000.00-2801.56%
QQQ220907P003120002022-08-09 2:50PM EDT2022-09-077.110.000.000.00-901.56%
QQQ220909P003120002022-08-09 3:44PM EDT2022-09-097.520.000.000.00-6901.56%
QQQ220916P003120002022-08-09 4:12PM EDT2022-09-168.550.000.000.00-74601.56%
QQQ220923P003120002022-08-09 3:24PM EDT2022-09-239.690.000.000.00-3101.56%
QQQ220930P003120002022-08-09 3:43PM EDT2022-09-3010.740.000.000.00-15000.78%
QQQ221021P003120002022-08-09 4:09PM EDT2022-10-2112.980.000.000.00-10500.78%