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: 08:25AM EDT
In the money
Show:ListStraddle
Strike:321.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003210002022-08-09 4:14PM EDT2022-08-101.490.000.000.00-16,5536,4006.25%
QQQ220812C003210002022-08-09 4:14PM EDT2022-08-122.440.000.000.00-7,2523,9403.13%
QQQ220815C003210002022-08-09 4:06PM EDT2022-08-152.860.000.000.00-1,5332673.13%
QQQ220817C003210002022-08-09 3:53PM EDT2022-08-173.400.000.000.00-3784401.56%
QQQ220819C003210002022-08-09 4:05PM EDT2022-08-194.280.000.000.00-1,7353,4981.56%
QQQ220822C003210002022-08-09 2:30PM EDT2022-08-224.08--0.00---0.00%
QQQ220826C003210002022-08-09 2:29PM EDT2022-08-265.300.000.000.00-872,2131.56%
QQQ220902C003210002022-08-09 3:58PM EDT2022-09-026.960.000.000.00-1382191.56%
QQQ220906C003210002022-08-09 12:19PM EDT2022-09-066.790.000.000.00-25551.56%
QQQ220907C003210002022-08-09 12:24PM EDT2022-09-076.830.000.000.00-2370.78%
QQQ220909C003210002022-08-09 2:48PM EDT2022-09-097.830.000.000.00-2893240.78%
QQQ220912C003210002022-08-09 9:59AM EDT2022-09-127.950.000.000.00-150.78%
QQQ220916C003210002022-08-09 3:54PM EDT2022-09-169.290.000.000.00-3632,9850.78%
QQQ220923C003210002022-08-09 2:38PM EDT2022-09-239.970.000.000.00-381570.78%
QQQ220930C003210002022-08-08 3:46PM EDT2022-09-3012.940.000.000.00-272290.78%
QQQ221216C003210002022-08-09 3:46PM EDT2022-12-1620.260.000.000.00-265270.39%
QQQ230317C003210002022-08-05 1:35PM EDT2023-03-1730.740.000.000.00-41420.39%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003210002022-08-09 4:00PM EDT2022-08-105.190.000.000.00-3,0051,9990.00%
QQQ220812P003210002022-08-09 4:11PM EDT2022-08-125.850.000.000.00-1,1632,2340.00%
QQQ220815P003210002022-08-09 3:48PM EDT2022-08-156.600.000.000.00-2897960.00%
QQQ220817P003210002022-08-09 4:04PM EDT2022-08-177.000.000.000.00-1113980.00%
QQQ220819P003210002022-08-09 4:03PM EDT2022-08-197.650.000.000.00-9414,1700.00%
QQQ220826P003210002022-08-09 3:59PM EDT2022-08-269.400.000.000.00-1634860.00%
QQQ220902P003210002022-08-09 3:57PM EDT2022-09-0210.600.000.000.00-1361600.00%
QQQ220906P003210002022-08-09 10:59AM EDT2022-09-0610.780.000.000.00-24600.00%
QQQ220907P003210002022-08-09 9:30AM EDT2022-09-0710.010.000.000.00-71430.00%
QQQ220909P003210002022-08-09 3:52PM EDT2022-09-0911.180.000.000.00-262340.00%
QQQ220912P003210002022-08-09 1:56PM EDT2022-09-1211.620.000.000.00-2160.00%
QQQ220916P003210002022-08-09 4:01PM EDT2022-09-1612.420.000.000.00-1951,1540.00%
QQQ220923P003210002022-08-09 3:07PM EDT2022-09-2313.840.000.000.00-30970.00%
QQQ220930P003210002022-08-09 3:58PM EDT2022-09-3014.710.000.000.00-643850.00%
QQQ221216P003210002022-08-09 12:30PM EDT2022-12-1622.440.000.000.00-32750.00%
QQQ230317P003210002022-08-05 11:31AM EDT2023-03-1726.240.000.000.00-5560.00%