Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
320.71-1.04 (-0.32%)
At close: 04:00PM EDT
321.63 +0.92 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810C003400002022-08-08 4:14PM EDT2022-08-100.020.000.000.00-2,942012.50%
QQQ220812C003400002022-08-08 4:01PM EDT2022-08-120.100.000.000.00-2,136012.50%
QQQ220815C003400002022-08-08 4:03PM EDT2022-08-150.160.000.000.00-438012.50%
QQQ220817C003400002022-08-08 3:44PM EDT2022-08-170.310.000.000.00-10106.25%
QQQ220819C003400002022-08-08 4:01PM EDT2022-08-190.500.000.000.00-1,71406.25%
QQQ220822C003400002022-08-08 4:01PM EDT2022-08-220.620.000.000.00-33706.25%
QQQ220824C003400002022-08-08 3:59PM EDT2022-08-240.820.000.000.00-19906.25%
QQQ220826C003400002022-08-08 4:14PM EDT2022-08-261.160.000.000.00-16006.25%
QQQ220829C003400002022-08-08 2:48PM EDT2022-08-291.170.000.000.00-11506.25%
QQQ220831C003400002022-08-08 3:37PM EDT2022-08-311.490.000.000.00-2,50706.25%
QQQ220902C003400002022-08-08 4:10PM EDT2022-09-021.870.000.000.00-8706.25%
QQQ220906C003400002022-08-08 2:21PM EDT2022-09-061.940.000.000.00-206.25%
QQQ220907C003400002022-08-08 3:41PM EDT2022-09-072.140.000.000.00-20106.25%
QQQ220909C003400002022-08-08 3:29PM EDT2022-09-092.370.000.000.00-28603.13%
QQQ220912C003400002022-08-08 3:31PM EDT2022-09-122.490.000.000.00-19903.13%
QQQ220916C003400002022-08-08 4:01PM EDT2022-09-163.360.000.000.00-4,12703.13%
QQQ220923C003400002022-08-08 3:50PM EDT2022-09-234.070.000.000.00-3003.13%
QQQ220930C003400002022-08-08 3:04PM EDT2022-09-304.600.000.000.00-5803.13%
QQQ221021C003400002022-08-08 4:06PM EDT2022-10-217.120.000.000.00-1,22403.13%
QQQ221118C003400002022-08-08 3:24PM EDT2022-11-189.950.000.000.00-7703.13%
QQQ221216C003400002022-08-08 3:36PM EDT2022-12-1612.540.000.000.00-53801.56%
QQQ221230C003400002022-08-08 12:42PM EDT2022-12-3013.800.000.000.00-1001.56%
QQQ230120C003400002022-08-08 3:56PM EDT2023-01-2015.350.000.000.00-1901.56%
QQQ230317C003400002022-08-08 2:43PM EDT2023-03-1719.680.000.000.00-56701.56%
QQQ230331C003400002022-08-05 10:17AM EDT2023-03-3122.250.000.000.00-101.56%
QQQ230616C003400002022-08-08 4:04PM EDT2023-06-1626.550.000.000.00-3301.56%
QQQ230630C003400002022-08-08 2:02PM EDT2023-06-3027.020.000.000.00-401.56%
QQQ230915C003400002022-08-04 3:35PM EDT2023-09-1533.190.000.000.00-35201.56%
QQQ231215C003400002022-08-08 2:39PM EDT2023-12-1536.100.000.000.00-1300.78%
QQQ240119C003400002022-08-08 2:17PM EDT2024-01-1937.480.000.000.00-1200.78%
QQQ240621C003400002022-08-08 1:58PM EDT2024-06-2145.500.000.000.00-300.78%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220810P003400002022-08-08 2:28PM EDT2022-08-1019.690.000.000.00-4400.00%
QQQ220812P003400002022-08-08 3:41PM EDT2022-08-1219.300.000.000.00-2000.00%
QQQ220815P003400002022-08-08 3:56PM EDT2022-08-1519.480.000.000.00-4100.00%
QQQ220817P003400002022-08-08 12:14PM EDT2022-08-1719.260.000.000.00-1100.00%
QQQ220819P003400002022-08-08 3:32PM EDT2022-08-1920.360.000.000.00-27900.00%
QQQ220822P003400002022-08-05 3:50PM EDT2022-08-2218.580.000.000.00-200.00%
QQQ220824P003400002022-08-08 10:49AM EDT2022-08-2416.810.000.000.00-2000.00%
QQQ220826P003400002022-08-08 3:59PM EDT2022-08-2620.200.000.000.00-7500.00%
QQQ220829P003400002022-08-08 9:55AM EDT2022-08-2916.010.000.000.00-500.00%
QQQ220831P003400002022-08-05 9:39AM EDT2022-08-3120.480.000.000.00-1000.00%
QQQ220902P003400002022-08-08 2:29PM EDT2022-09-0221.150.000.000.00-3000.00%
QQQ220906P003400002022-08-08 11:58AM EDT2022-09-0619.510.000.000.00-1000.00%
QQQ220909P003400002022-08-05 9:37AM EDT2022-09-0921.700.000.000.00-5000.00%
QQQ220916P003400002022-08-08 4:01PM EDT2022-09-1621.810.000.000.00-7000.00%
QQQ220923P003400002022-08-08 11:30AM EDT2022-09-2321.040.000.000.00-1100.00%
QQQ220930P003400002022-08-08 1:22PM EDT2022-09-3023.330.000.000.00-3700.00%
QQQ221021P003400002022-08-08 3:58PM EDT2022-10-2125.450.000.000.00-6000.00%
QQQ221118P003400002022-08-08 1:13PM EDT2022-11-1827.150.000.000.00-5300.00%
QQQ221216P003400002022-08-08 10:24AM EDT2022-12-1626.850.000.000.00-40000.00%
QQQ221230P003400002022-08-08 11:01AM EDT2022-12-3028.140.000.000.00-3100.00%
QQQ230120P003400002022-08-08 2:18PM EDT2023-01-2032.020.000.000.00-1900.00%
QQQ230317P003400002022-08-08 10:49AM EDT2023-03-1732.860.000.000.00-1200.00%
QQQ230331P003400002022-08-04 2:52PM EDT2023-03-3133.890.000.000.00-200.00%
QQQ230616P003400002022-08-03 1:10PM EDT2023-06-1637.680.000.000.00-100.00%
QQQ230915P003400002022-08-04 10:09AM EDT2023-09-1540.490.000.000.00-600.00%
QQQ231215P003400002022-08-08 9:51AM EDT2023-12-1542.000.000.000.00-100.00%
QQQ240119P003400002022-08-05 1:12PM EDT2024-01-1944.750.000.000.00-300.00%
QQQ240621P003400002022-08-05 3:57PM EDT2024-06-2148.170.000.000.00-1200.00%