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
318.18 +1.10 (+0.35%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:333.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003330002022-08-09 4:14PM EDT2022-08-100.030.000.000.00-1,3971,58625.00%
QQQ220812C003330002022-08-09 4:11PM EDT2022-08-120.200.000.000.00-1,4832,12212.50%
QQQ220815C003330002022-08-09 3:55PM EDT2022-08-150.310.000.000.00-3155166.25%
QQQ220817C003330002022-08-09 2:58PM EDT2022-08-170.540.000.000.00-461106.25%
QQQ220819C003330002022-08-09 4:12PM EDT2022-08-190.920.000.000.00-5402,9456.25%
QQQ220822C003330002022-08-09 1:57PM EDT2022-08-220.96--0.00---0.00%
QQQ220826C003330002022-08-09 3:40PM EDT2022-08-261.780.000.000.00-2727986.25%
QQQ220902C003330002022-08-09 11:37AM EDT2022-09-022.560.000.000.00-51603.13%
QQQ220906C003330002022-08-09 1:42PM EDT2022-09-062.480.000.000.00-981083.13%
QQQ220907C003330002022-08-09 1:59PM EDT2022-09-072.870.000.000.00-11133.13%
QQQ220909C003330002022-08-09 1:25PM EDT2022-09-093.120.000.000.00-1122803.13%
QQQ220912C003330002022-08-09 1:58PM EDT2022-09-123.420.000.000.00-13143.13%
QQQ220916C003330002022-08-09 4:09PM EDT2022-09-164.440.000.000.00-39810,1043.13%
QQQ220923C003330002022-08-09 10:20AM EDT2022-09-235.100.000.000.00-1443.13%
QQQ220930C003330002022-08-09 3:38PM EDT2022-09-306.060.000.000.00-83083.13%
QQQ221216C003330002022-08-04 2:10PM EDT2022-12-1617.480.000.000.00-63531.56%
QQQ230331C003330002022-08-04 11:19AM EDT2023-03-3124.960.000.000.00-1171.56%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003330002022-08-09 9:57AM EDT2022-08-1016.700.000.000.00-6390.00%
QQQ220812P003330002022-08-09 1:59PM EDT2022-08-1216.160.000.000.00-81410.00%
QQQ220815P003330002022-08-09 3:19PM EDT2022-08-1516.030.000.000.00-1220.00%
QQQ220817P003330002022-08-08 10:25AM EDT2022-08-179.690.000.000.00-1080.00%
QQQ220819P003330002022-08-08 3:33PM EDT2022-08-1913.920.000.000.00-692170.00%
QQQ220826P003330002022-08-08 2:29PM EDT2022-08-2615.110.000.000.00-3160.00%
QQQ220902P003330002022-08-09 2:26PM EDT2022-09-0218.820.000.000.00-1051200.00%
QQQ220906P003330002022-08-09 12:45PM EDT2022-09-0619.160.000.000.00-20200.00%
QQQ220909P003330002022-08-09 2:00PM EDT2022-09-0918.830.000.000.00-101400.00%
QQQ220916P003330002022-08-09 10:40AM EDT2022-09-1619.780.000.000.00-58,7600.00%
QQQ220923P003330002022-08-08 1:23PM EDT2022-09-2318.090.000.000.00-14200.00%
QQQ220930P003330002022-08-08 9:33AM EDT2022-09-3017.420.000.000.00-141300.00%
QQQ221216P003330002022-08-04 9:39AM EDT2022-12-1625.250.000.000.00-161,4390.00%
QQQ230331P003330002022-07-29 2:29PM EDT2023-03-3134.440.000.000.00-31030.00%