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
328.42 +2.49 (+0.76%)
Pre-market: 08:48AM EDT
In the money
Show:ListStraddle
Strike:326.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812C003260002022-08-10 4:14PM EDT2022-08-122.170.000.000.00-31,6176,9490.10%
QQQ220815C003260002022-08-10 4:13PM EDT2022-08-152.860.000.000.00-3,2411,8770.10%
QQQ220817C003260002022-08-10 4:13PM EDT2022-08-173.770.000.000.00-3,5252,5110.05%
QQQ220819C003260002022-08-10 4:08PM EDT2022-08-194.640.000.000.00-2,63226,5790.05%
QQQ220822C003260002022-08-10 4:02PM EDT2022-08-225.060.000.000.00-9341,3110.05%
QQQ220824C003260002022-08-10 4:02PM EDT2022-08-245.720.000.000.00-6926500.05%
QQQ220826C003260002022-08-10 4:04PM EDT2022-08-266.500.000.000.00-2839520.05%
QQQ220829C003260002022-08-10 3:59PM EDT2022-08-296.920.000.000.00-1423160.05%
QQQ220831C003260002022-08-10 3:46PM EDT2022-08-317.510.000.000.00-976850.05%
QQQ220902C003260002022-08-10 3:58PM EDT2022-09-027.990.000.000.00-1882700.05%
QQQ220906C003260002022-08-10 4:13PM EDT2022-09-068.090.000.000.00-441600.03%
QQQ220907C003260002022-08-10 3:56PM EDT2022-09-078.700.000.000.00-146780.03%
QQQ220909C003260002022-08-10 3:44PM EDT2022-09-099.010.000.000.00-616510.03%
QQQ220912C003260002022-08-09 11:33AM EDT2022-09-125.95--0.00---0.00%
QQQ220916C003260002022-08-10 4:13PM EDT2022-09-1610.190.000.000.00-1,4492,3230.03%
QQQ220923C003260002022-08-10 3:56PM EDT2022-09-2311.630.000.000.00-122870.03%
QQQ220930C003260002022-08-10 4:06PM EDT2022-09-3012.430.000.000.00-2237150.03%
QQQ221021C003260002022-08-10 3:58PM EDT2022-10-2115.330.000.000.00-4156020.03%
QQQ221216C003260002022-08-10 3:55PM EDT2022-12-1622.060.000.000.00-3911,7780.01%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220812P003260002022-08-10 4:14PM EDT2022-08-122.600.000.000.00-10,4753,1710.00%
QQQ220815P003260002022-08-10 4:14PM EDT2022-08-153.290.000.000.00-1,0496730.00%
QQQ220817P003260002022-08-10 4:14PM EDT2022-08-174.120.000.000.00-9156750.00%
QQQ220819P003260002022-08-10 4:04PM EDT2022-08-194.770.000.000.00-1,7621,9820.00%
QQQ220822P003260002022-08-10 3:52PM EDT2022-08-225.120.000.000.00-1131310.00%
QQQ220824P003260002022-08-10 4:02PM EDT2022-08-245.740.000.000.00-3415130.00%
QQQ220826P003260002022-08-10 4:09PM EDT2022-08-266.530.000.000.00-3214440.00%
QQQ220829P003260002022-08-10 3:47PM EDT2022-08-296.650.000.000.00-1992470.00%
QQQ220831P003260002022-08-10 3:58PM EDT2022-08-317.280.000.000.00-992820.00%
QQQ220902P003260002022-08-10 4:11PM EDT2022-09-027.820.000.000.00-1732420.00%
QQQ220906P003260002022-08-10 11:32AM EDT2022-09-068.440.000.000.00-15760.00%
QQQ220907P003260002022-08-09 12:57PM EDT2022-09-0714.430.000.000.00-580.00%
QQQ220909P003260002022-08-10 3:52PM EDT2022-09-098.660.000.000.00-321350.00%
QQQ220912P003260002022-08-10 3:41PM EDT2022-09-128.900.000.000.00-37390.00%
QQQ220916P003260002022-08-10 4:12PM EDT2022-09-169.940.000.000.00-1,0013,8930.00%
QQQ220923P003260002022-08-10 1:11PM EDT2022-09-2311.730.000.000.00-21300.00%
QQQ220930P003260002022-08-10 4:06PM EDT2022-09-3012.220.000.000.00-114830.00%
QQQ221021P003260002022-08-10 3:48PM EDT2022-10-2114.550.000.000.00-2884560.00%
QQQ221216P003260002022-08-10 3:38PM EDT2022-12-1619.720.000.000.00-4763,9690.00%