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: 07:01AM EDT
In the money
Show:ListStraddle
Strike:329.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003290002022-08-09 4:10PM EDT2022-08-100.120.000.000.00-2,9012,35312.50%
QQQ220812C003290002022-08-09 4:06PM EDT2022-08-120.510.000.000.00-1,3844,22712.50%
QQQ220815C003290002022-08-09 3:59PM EDT2022-08-150.710.000.000.00-3031,4426.25%
QQQ220817C003290002022-08-09 1:41PM EDT2022-08-170.910.000.000.00-10806.25%
QQQ220819C003290002022-08-09 3:57PM EDT2022-08-191.540.000.000.00-8452,8156.25%
QQQ220822C003290002022-08-09 2:37PM EDT2022-08-221.63--0.00---0.00%
QQQ220826C003290002022-08-09 3:50PM EDT2022-08-262.750.000.000.00-1253793.13%
QQQ220902C003290002022-08-09 1:40PM EDT2022-09-023.360.000.000.00-2122573.13%
QQQ220906C003290002022-08-09 11:10AM EDT2022-09-063.690.000.000.00-1622293.13%
QQQ220907C003290002022-08-09 10:47AM EDT2022-09-074.170.000.000.00-20683.13%
QQQ220909C003290002022-08-09 3:33PM EDT2022-09-094.670.000.000.00-3188593.13%
QQQ220912C003290002022-08-09 10:33AM EDT2022-09-124.78--0.00---0.00%
QQQ220916C003290002022-08-09 3:49PM EDT2022-09-165.750.000.000.00-1602,6043.13%
QQQ220923C003290002022-08-09 10:20AM EDT2022-09-236.520.000.000.00-6253.13%
QQQ220930C003290002022-08-09 10:02AM EDT2022-09-307.190.000.000.00-159853.13%
QQQ221216C003290002022-08-04 2:17PM EDT2022-12-1619.510.000.000.00-3901.56%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003290002022-08-09 3:57PM EDT2022-08-1012.140.000.000.00-21100.00%
QQQ220812P003290002022-08-09 3:53PM EDT2022-08-1212.230.000.000.00-283110.00%
QQQ220815P003290002022-08-09 11:36AM EDT2022-08-1512.510.000.000.00-15450.00%
QQQ220817P003290002022-08-09 1:47PM EDT2022-08-1713.860.000.000.00-19810.00%
QQQ220819P003290002022-08-09 3:16PM EDT2022-08-1913.190.000.000.00-2400.00%
QQQ220826P003290002022-08-09 9:34AM EDT2022-08-2614.000.000.000.00-300.00%
QQQ220902P003290002022-08-09 2:36PM EDT2022-09-0215.620.000.000.00-70690.00%
QQQ220906P003290002022-08-09 10:33AM EDT2022-09-0615.370.000.000.00-5100.00%
QQQ220907P003290002022-08-09 1:55PM EDT2022-09-0715.970.000.000.00-25250.00%
QQQ220909P003290002022-08-09 11:18AM EDT2022-09-0915.500.000.000.00-1470.00%
QQQ220912P003290002022-08-09 12:20PM EDT2022-09-1216.73--0.00---0.00%
QQQ220914P003290002022-08-09 10:16AM EDT2022-09-1417.14--0.00---0.00%
QQQ220916P003290002022-08-09 3:54PM EDT2022-09-1616.840.000.000.00-419610.00%
QQQ220923P003290002022-08-08 12:30PM EDT2022-09-2316.160.000.000.00-5210.00%
QQQ220930P003290002022-08-09 1:31PM EDT2022-09-3019.320.000.000.00-32580.00%
QQQ221216P003290002022-08-04 9:39AM EDT2022-12-1623.270.000.000.00-42700.00%