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
317.78 +0.70 (+0.22%)
Pre-market: 06:08AM EDT
In the money
Show:ListStraddle
Strike:328.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003280002022-08-09 4:14PM EDT2022-08-100.170.000.000.00-7,172012.50%
QQQ220812C003280002022-08-09 4:04PM EDT2022-08-120.650.000.000.00-2,49306.25%
QQQ220815C003280002022-08-09 3:56PM EDT2022-08-150.830.000.000.00-21406.25%
QQQ220817C003280002022-08-09 3:55PM EDT2022-08-171.280.000.000.00-20906.25%
QQQ220819C003280002022-08-09 4:00PM EDT2022-08-191.840.000.000.00-9,39006.25%
QQQ220822C003280002022-08-09 3:34PM EDT2022-08-222.070.000.000.00-41403.13%
QQQ220824C003280002022-08-09 3:03PM EDT2022-08-242.390.000.000.00-13403.13%
QQQ220826C003280002022-08-09 3:39PM EDT2022-08-263.060.000.000.00-58903.13%
QQQ220829C003280002022-08-09 3:49PM EDT2022-08-293.260.000.000.00-33303.13%
QQQ220831C003280002022-08-09 1:56PM EDT2022-08-313.520.000.000.00-1,22503.13%
QQQ220902C003280002022-08-09 3:16PM EDT2022-09-024.050.000.000.00-13103.13%
QQQ220906C003280002022-08-09 2:36PM EDT2022-09-064.130.000.000.00-7203.13%
QQQ220907C003280002022-08-09 9:54AM EDT2022-09-074.550.000.000.00-103.13%
QQQ220909C003280002022-08-09 3:55PM EDT2022-09-094.940.000.000.00-37003.13%
QQQ220912C003280002022-08-09 12:56PM EDT2022-09-124.68--0.00---0.00%
QQQ220916C003280002022-08-09 3:54PM EDT2022-09-166.100.000.000.00-45403.13%
QQQ220923C003280002022-08-09 3:16PM EDT2022-09-237.050.000.000.00-1301.56%
QQQ220930C003280002022-08-09 2:56PM EDT2022-09-307.950.000.000.00-601.56%
QQQ221021C003280002022-08-09 3:41PM EDT2022-10-2110.620.000.000.00-1,04801.56%
QQQ221216C003280002022-08-09 10:24AM EDT2022-12-1616.140.000.000.00-201.56%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003280002022-08-09 3:52PM EDT2022-08-1010.850.000.000.00-56900.00%
QQQ220812P003280002022-08-09 3:22PM EDT2022-08-1211.020.000.000.00-4600.00%
QQQ220815P003280002022-08-09 12:15PM EDT2022-08-1512.430.000.000.00-3600.00%
QQQ220817P003280002022-08-08 1:36PM EDT2022-08-179.370.000.000.00-7000.00%
QQQ220819P003280002022-08-09 3:56PM EDT2022-08-1912.590.000.000.00-4200.00%
QQQ220822P003280002022-08-09 9:35AM EDT2022-08-2212.280.000.000.00-100.00%
QQQ220824P003280002022-08-09 4:07PM EDT2022-08-2412.900.000.000.00-500.00%
QQQ220826P003280002022-08-08 2:19PM EDT2022-08-2611.570.000.000.00-4000.00%
QQQ220829P003280002022-08-09 10:32AM EDT2022-08-2914.060.000.000.00-100.00%
QQQ220831P003280002022-08-09 3:16PM EDT2022-08-3114.040.000.000.00-2900.00%
QQQ220902P003280002022-08-09 3:51PM EDT2022-09-0214.290.000.000.00-1900.00%
QQQ220906P003280002022-08-09 10:33AM EDT2022-09-0614.720.000.000.00-2600.00%
QQQ220907P003280002022-08-03 3:15PM EDT2022-09-0712.240.000.000.00-300.00%
QQQ220909P003280002022-08-09 11:53AM EDT2022-09-0915.270.000.000.00-800.00%
QQQ220912P003280002022-08-09 1:56PM EDT2022-09-1215.58--0.00---0.00%
QQQ220914P003280002022-08-09 1:56PM EDT2022-09-1416.07--0.00---0.00%
QQQ220916P003280002022-08-09 3:45PM EDT2022-09-1616.370.000.000.00-8700.00%
QQQ220923P003280002022-08-09 2:06PM EDT2022-09-2317.530.000.000.00-500.00%
QQQ220930P003280002022-08-09 10:30AM EDT2022-09-3018.440.000.000.00-500.00%
QQQ221021P003280002022-08-09 12:45PM EDT2022-10-2121.080.000.000.00-5000.00%
QQQ221216P003280002022-08-04 4:08PM EDT2022-12-1621.800.000.000.00-1,05700.00%