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
317.74 +0.66 (+0.21%)
Pre-market: 06:58AM EDT
In the money
Show:ListStraddle
Strike:319.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003190002022-08-09 4:14PM EDT2022-08-102.240.000.000.00-16,98003.13%
QQQ220812C003190002022-08-09 4:13PM EDT2022-08-123.290.000.000.00-5,80101.56%
QQQ220815C003190002022-08-09 4:13PM EDT2022-08-153.760.000.000.00-8942941.56%
QQQ220817C003190002022-08-09 3:59PM EDT2022-08-174.320.000.000.00-1731690.78%
QQQ220819C003190002022-08-09 4:07PM EDT2022-08-195.170.000.000.00-1,4371,8290.78%
QQQ220822C003190002022-08-09 4:00PM EDT2022-08-225.43--0.00---0.00%
QQQ220826C003190002022-08-09 3:16PM EDT2022-08-266.670.000.000.00-1041970.78%
QQQ220829C003190002022-08-09 3:45PM EDT2022-08-296.980.000.000.00-4600.78%
QQQ220831C003190002022-08-09 3:51PM EDT2022-08-317.600.000.000.00-831610.78%
QQQ220902C003190002022-08-09 3:19PM EDT2022-09-028.070.000.000.00-1411730.78%
QQQ220906C003190002022-08-09 12:12PM EDT2022-09-067.920.000.000.00-26310.78%
QQQ220907C003190002022-08-09 4:11PM EDT2022-09-078.770.000.000.00-11590.78%
QQQ220909C003190002022-08-09 2:27PM EDT2022-09-098.500.000.000.00-571280.78%
QQQ220912C003190002022-08-09 2:28PM EDT2022-09-128.850.000.000.00-20200.39%
QQQ220916C003190002022-08-09 3:48PM EDT2022-09-1610.330.000.000.00-5943,3910.39%
QQQ220923C003190002022-08-09 3:53PM EDT2022-09-2311.390.000.000.00-5285120.39%
QQQ220930C003190002022-08-09 10:24AM EDT2022-09-3011.750.000.000.00-82570.39%
QQQ221216C003190002022-08-09 3:49PM EDT2022-12-1621.380.000.000.00-673200.20%
QQQ230317C003190002022-08-09 3:54PM EDT2023-03-1728.990.000.000.00-13240.20%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003190002022-08-09 4:01PM EDT2022-08-103.910.000.000.00-5,2254,4160.00%
QQQ220812P003190002022-08-09 4:09PM EDT2022-08-124.760.000.000.00-2,1912,3970.00%
QQQ220815P003190002022-08-09 4:04PM EDT2022-08-155.180.000.000.00-1,1551,2540.00%
QQQ220817P003190002022-08-09 4:05PM EDT2022-08-175.870.000.000.00-1454260.00%
QQQ220819P003190002022-08-09 3:53PM EDT2022-08-196.630.000.000.00-1,1421,8750.00%
QQQ220822P003190002022-08-09 2:18PM EDT2022-08-227.33--0.00---0.00%
QQQ220826P003190002022-08-09 4:00PM EDT2022-08-268.230.000.000.00-37900.00%
QQQ220829P003190002022-08-09 3:12PM EDT2022-08-298.610.000.000.00-841480.00%
QQQ220831P003190002022-08-09 3:58PM EDT2022-08-319.150.000.000.00-1021290.00%
QQQ220902P003190002022-08-09 10:47AM EDT2022-09-029.570.000.000.00-7300.00%
QQQ220906P003190002022-08-09 12:30PM EDT2022-09-0610.450.000.000.00-2522920.00%
QQQ220907P003190002022-08-09 3:52PM EDT2022-09-079.800.000.000.00-1011140.00%
QQQ220909P003190002022-08-09 12:45PM EDT2022-09-0910.910.000.000.00-272710.00%
QQQ220912P003190002022-08-09 2:00PM EDT2022-09-1210.600.000.000.00-660.00%
QQQ220914P003190002022-08-09 12:54PM EDT2022-09-1411.90--0.00---0.00%
QQQ220916P003190002022-08-09 3:58PM EDT2022-09-1611.630.000.000.00-2982,0910.00%
QQQ220923P003190002022-08-09 3:43PM EDT2022-09-2312.800.000.000.00-71740.00%
QQQ220930P003190002022-08-09 3:54PM EDT2022-09-3013.690.000.000.00-4412810.00%
QQQ221216P003190002022-08-09 3:09PM EDT2022-12-1620.810.000.000.00-63210.00%
QQQ230317P003190002022-08-04 1:16PM EDT2023-03-1723.870.000.000.00-221140.00%