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
327.55 +1.62 (+0.50%)
Pre-market: 08:09AM EDT
In the money
Show:ListStraddle
Strike:314.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C003140002022-08-10 3:48PM EDT2022-08-1212.120.000.000.00-2802,9370.00%
QQQ220815C003140002022-08-10 3:55PM EDT2022-08-1512.320.000.000.00-177860.00%
QQQ220817C003140002022-08-10 3:44PM EDT2022-08-1712.900.000.000.00-154910.00%
QQQ220819C003140002022-08-10 4:05PM EDT2022-08-1913.190.000.000.00-16516,9940.00%
QQQ220822C003140002022-08-10 3:37PM EDT2022-08-2213.440.000.000.00-242830.00%
QQQ220824C003140002022-08-10 11:03AM EDT2022-08-2413.470.000.000.00-104840.00%
QQQ220826C003140002022-08-10 3:53PM EDT2022-08-2614.730.000.000.00-484240.00%
QQQ220829C003140002022-08-10 9:30AM EDT2022-08-2914.630.000.000.00-651340.00%
QQQ220831C003140002022-08-10 3:49PM EDT2022-08-3115.520.000.000.00-261510.00%
QQQ220902C003140002022-08-10 3:39PM EDT2022-09-0215.930.000.000.00-392980.00%
QQQ220906C003140002022-08-10 9:48AM EDT2022-09-0615.620.000.000.00-5340.00%
QQQ220907C003140002022-08-09 1:59PM EDT2022-09-0711.210.000.000.00-5200.00%
QQQ220909C003140002022-08-10 2:50PM EDT2022-09-0916.170.000.000.00-531960.00%
QQQ220916C003140002022-08-10 3:58PM EDT2022-09-1618.240.000.000.00-292,5440.00%
QQQ220923C003140002022-08-10 1:29PM EDT2022-09-2318.520.000.000.00-7210.00%
QQQ220930C003140002022-08-10 10:11AM EDT2022-09-3018.980.000.000.00-104140.00%
QQQ221021C003140002022-08-10 3:59PM EDT2022-10-2122.770.000.000.00-323350.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P003140002022-08-10 4:14PM EDT2022-08-120.190.000.000.00-7,56212,01312.50%
QQQ220815P003140002022-08-10 4:14PM EDT2022-08-150.420.000.000.00-4308756.25%
QQQ220817P003140002022-08-10 3:52PM EDT2022-08-170.890.000.000.00-1233406.25%
QQQ220819P003140002022-08-10 3:59PM EDT2022-08-191.320.000.000.00-9664,7026.25%
QQQ220822P003140002022-08-10 3:49PM EDT2022-08-221.590.000.000.00-1423246.25%
QQQ220824P003140002022-08-10 3:22PM EDT2022-08-242.170.000.000.00-961,9813.13%
QQQ220826P003140002022-08-10 2:57PM EDT2022-08-262.950.000.000.00-755503.13%
QQQ220829P003140002022-08-10 3:45PM EDT2022-08-292.850.000.000.00-371903.13%
QQQ220831P003140002022-08-10 2:58PM EDT2022-08-313.630.000.000.00-3755483.13%
QQQ220902P003140002022-08-10 3:51PM EDT2022-09-023.700.000.000.00-1404523.13%
QQQ220906P003140002022-08-10 11:44AM EDT2022-09-064.330.000.000.00-1102543.13%
QQQ220907P003140002022-08-10 12:50PM EDT2022-09-074.640.000.000.00-531953.13%
QQQ220909P003140002022-08-10 2:42PM EDT2022-09-094.660.000.000.00-1,3111,4313.13%
QQQ220916P003140002022-08-10 4:03PM EDT2022-09-165.690.000.000.00-6981,2893.13%
QQQ220923P003140002022-08-10 12:39PM EDT2022-09-237.350.000.000.00-4523.13%
QQQ220930P003140002022-08-10 3:41PM EDT2022-09-307.810.000.000.00-1022823.13%
QQQ221021P003140002022-08-10 2:48PM EDT2022-10-2110.240.000.000.00-1741,0061.56%