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
318.50 +1.42 (+0.45%)
Pre-market: 08:27AM EDT
In the money
Show:ListStraddle
Strike:318.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003180002022-08-09 4:14PM EDT2022-08-102.680.000.000.00-43,2064,5311.56%
QQQ220812C003180002022-08-09 4:14PM EDT2022-08-123.760.000.000.00-11,6551,9830.78%
QQQ220815C003180002022-08-09 4:13PM EDT2022-08-154.240.000.000.00-1,2736620.78%
QQQ220817C003180002022-08-09 4:13PM EDT2022-08-175.030.000.000.00-7201,0230.78%
QQQ220819C003180002022-08-09 4:14PM EDT2022-08-195.690.000.000.00-7,0715,7240.39%
QQQ220822C003180002022-08-09 3:56PM EDT2022-08-225.760.000.000.00-2896590.39%
QQQ220824C003180002022-08-09 4:11PM EDT2022-08-246.660.000.000.00-3509260.39%
QQQ220826C003180002022-08-09 3:46PM EDT2022-08-267.240.000.000.00-3127450.39%
QQQ220829C003180002022-08-09 3:49PM EDT2022-08-297.570.000.000.00-652550.39%
QQQ220831C003180002022-08-09 2:48PM EDT2022-08-317.880.000.000.00-1031920.39%
QQQ220902C003180002022-08-09 4:11PM EDT2022-09-028.780.000.000.00-1001840.39%
QQQ220906C003180002022-08-09 3:52PM EDT2022-09-068.930.000.000.00-241410.39%
QQQ220907C003180002022-08-09 10:06AM EDT2022-09-078.800.000.000.00-24380.39%
QQQ220909C003180002022-08-09 4:00PM EDT2022-09-099.700.000.000.00-201400.39%
QQQ220912C003180002022-08-09 3:41PM EDT2022-09-1210.000.000.000.00-18160.39%
QQQ220916C003180002022-08-09 4:12PM EDT2022-09-1611.140.000.000.00-2,0564,5570.20%
QQQ220923C003180002022-08-09 3:52PM EDT2022-09-2312.000.000.000.00-3503260.20%
QQQ220930C003180002022-08-09 3:38PM EDT2022-09-3012.930.000.000.00-1027970.20%
QQQ221021C003180002022-08-09 4:00PM EDT2022-10-2115.650.000.000.00-2,7412,5730.20%
QQQ221216C003180002022-08-09 1:22PM EDT2022-12-1621.370.000.000.00-3,0193,5400.20%
QQQ230317C003180002022-08-09 3:54PM EDT2023-03-1729.580.000.000.00-271730.10%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003180002022-08-09 4:13PM EDT2022-08-103.160.000.000.00-29,70615,9750.00%
QQQ220812P003180002022-08-09 4:14PM EDT2022-08-124.180.000.000.00-8,4244,4970.00%
QQQ220815P003180002022-08-09 4:13PM EDT2022-08-154.590.000.000.00-1,2081,4290.00%
QQQ220817P003180002022-08-09 3:46PM EDT2022-08-175.470.000.000.00-4498970.00%
QQQ220819P003180002022-08-09 4:13PM EDT2022-08-195.990.000.000.00-3,0493,2510.00%
QQQ220822P003180002022-08-09 3:59PM EDT2022-08-226.600.000.000.00-3501,2250.00%
QQQ220824P003180002022-08-09 4:11PM EDT2022-08-246.910.000.000.00-1752530.00%
QQQ220826P003180002022-08-09 3:57PM EDT2022-08-267.890.000.000.00-1,8473,3670.00%
QQQ220829P003180002022-08-09 3:52PM EDT2022-08-298.000.000.000.00-651480.00%
QQQ220831P003180002022-08-09 3:07PM EDT2022-08-318.630.000.000.00-1811,0030.00%
QQQ220902P003180002022-08-09 3:55PM EDT2022-09-029.060.000.000.00-3763970.00%
QQQ220906P003180002022-08-09 3:22PM EDT2022-09-069.050.000.000.00-2031310.00%
QQQ220907P003180002022-08-09 12:59PM EDT2022-09-0710.030.000.000.00-23380.00%
QQQ220909P003180002022-08-09 3:16PM EDT2022-09-099.850.000.000.00-1561200.00%
QQQ220912P003180002022-08-09 3:56PM EDT2022-09-1210.260.000.000.00-1390.00%
QQQ220914P003180002022-08-09 12:04PM EDT2022-09-1410.87--0.00---0.00%
QQQ220916P003180002022-08-09 4:13PM EDT2022-09-1610.860.000.000.00-1,06612,0350.00%
QQQ220923P003180002022-08-09 3:03PM EDT2022-09-2312.290.000.000.00-73550.00%
QQQ220930P003180002022-08-09 3:59PM EDT2022-09-3013.360.000.000.00-7931,0850.00%
QQQ221021P003180002022-08-09 3:49PM EDT2022-10-2115.480.000.000.00-2,2372,6790.00%
QQQ221216P003180002022-08-09 3:24PM EDT2022-12-1620.120.000.000.00-156,0030.00%
QQQ230317P003180002022-08-09 11:03AM EDT2023-03-1726.230.000.000.00-172780.00%