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
317.59 +0.51 (+0.16%)
Pre-market: 06:46AM EDT
In the money
Show:ListStraddle
Strike:322.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003220002022-08-09 4:14PM EDT2022-08-101.180.000.000.00-33,34006.25%
QQQ220812C003220002022-08-09 4:13PM EDT2022-08-122.080.000.000.00-18,39518,8073.13%
QQQ220815C003220002022-08-09 3:59PM EDT2022-08-152.340.000.000.00-2,1281,4203.13%
QQQ220817C003220002022-08-09 3:50PM EDT2022-08-173.090.000.000.00-1751,0643.13%
QQQ220819C003220002022-08-09 3:59PM EDT2022-08-193.680.000.000.00-2,26803.13%
QQQ220822C003220002022-08-09 2:27PM EDT2022-08-223.570.000.000.00-27601.56%
QQQ220824C003220002022-08-09 3:51PM EDT2022-08-244.680.000.000.00-1768851.56%
QQQ220826C003220002022-08-09 4:00PM EDT2022-08-265.340.000.000.00-2471,1621.56%
QQQ220829C003220002022-08-09 3:11PM EDT2022-08-295.440.000.000.00-9001.56%
QQQ220831C003220002022-08-09 3:48PM EDT2022-08-316.010.000.000.00-531451.56%
QQQ220902C003220002022-08-09 4:11PM EDT2022-09-026.720.000.000.00-653271.56%
QQQ220906C003220002022-08-09 1:18PM EDT2022-09-066.420.000.000.00-802161.56%
QQQ220907C003220002022-08-08 4:07PM EDT2022-09-078.950.000.000.00-26261.56%
QQQ220909C003220002022-08-09 3:14PM EDT2022-09-097.350.000.000.00-1772121.56%
QQQ220912C003220002022-08-08 1:36PM EDT2022-09-129.750.000.000.00-60151.56%
QQQ220916C003220002022-08-09 3:34PM EDT2022-09-168.930.000.000.00-2703,0961.56%
QQQ220923C003220002022-08-09 3:51PM EDT2022-09-239.960.000.000.00-411710.78%
QQQ220930C003220002022-08-09 10:00AM EDT2022-09-3010.400.000.000.00-32230.78%
QQQ221021C003220002022-08-09 3:07PM EDT2022-10-2113.270.000.000.00-4100.78%
QQQ221216C003220002022-08-08 2:54PM EDT2022-12-1620.900.000.000.00-200.78%
QQQ230317C003220002022-08-09 1:43PM EDT2023-03-1726.670.000.000.00-10600.39%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003220002022-08-09 4:00PM EDT2022-08-105.880.000.000.00-1,1821,4360.00%
QQQ220812P003220002022-08-09 4:06PM EDT2022-08-126.500.000.000.00-3,09400.00%
QQQ220815P003220002022-08-09 4:13PM EDT2022-08-156.890.000.000.00-7035750.00%
QQQ220817P003220002022-08-09 3:52PM EDT2022-08-177.590.000.000.00-913410.00%
QQQ220819P003220002022-08-09 4:09PM EDT2022-08-198.210.000.000.00-8077,2440.00%
QQQ220822P003220002022-08-09 1:04PM EDT2022-08-229.200.000.000.00-412440.00%
QQQ220824P003220002022-08-09 3:57PM EDT2022-08-249.330.000.000.00-1833520.00%
QQQ220826P003220002022-08-09 3:57PM EDT2022-08-269.940.000.000.00-6400.00%
QQQ220829P003220002022-08-09 2:00PM EDT2022-08-2910.170.000.000.00-442480.00%
QQQ220831P003220002022-08-09 3:58PM EDT2022-08-3110.680.000.000.00-481780.00%
QQQ220902P003220002022-08-09 12:30PM EDT2022-09-0211.840.000.000.00-7100.00%
QQQ220906P003220002022-08-09 3:54PM EDT2022-09-0611.180.000.000.00-112530.00%
QQQ220907P003220002022-08-09 1:45PM EDT2022-09-0711.980.000.000.00-3620.00%
QQQ220909P003220002022-08-09 3:34PM EDT2022-09-0911.600.000.000.00-162,4500.00%
QQQ220912P003220002022-08-09 12:57PM EDT2022-09-1212.690.000.000.00-11100.00%
QQQ220916P003220002022-08-09 3:59PM EDT2022-09-1613.010.000.000.00-23900.00%
QQQ220923P003220002022-08-09 3:33PM EDT2022-09-2314.050.000.000.00-271630.00%
QQQ220930P003220002022-08-09 3:54PM EDT2022-09-3015.100.000.000.00-452120.00%
QQQ221021P003220002022-08-09 3:56PM EDT2022-10-2117.420.000.000.00-1397930.00%
QQQ221216P003220002022-08-09 3:57PM EDT2022-12-1622.300.000.000.00-4800.00%
QQQ230317P003220002022-08-09 3:48PM EDT2023-03-1727.640.000.000.00-272440.00%