Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
309.10+9.77 (+3.26%)
At close: 04:00PM EDT
310.50 +1.40 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003000002022-05-27 4:12PM EDT2022-05-319.779.7810.00+6.72+220.33%7,99014,31735.01%
QQQ220601C003000002022-05-27 4:11PM EDT2022-06-0110.3410.2410.46+6.58+175.00%2,1502,66535.60%
QQQ220603C003000002022-05-27 4:14PM EDT2022-06-0311.2511.1611.41+6.35+129.59%25,87729,62136.91%
QQQ220610C003000002022-05-27 4:10PM EDT2022-06-1013.4213.2013.41+6.27+87.69%5503,79835.13%
QQQ220615C003000002022-05-27 3:37PM EDT2022-06-1513.4914.5014.66+4.79+55.06%27355834.92%
QQQ220617C003000002022-05-27 4:08PM EDT2022-06-1715.1315.0815.25+6.09+67.37%4,93558,97035.35%
QQQ220621C003000002022-05-27 3:53PM EDT2022-06-2114.8915.3015.53+5.51+58.74%5448433.23%
QQQ220622C003000002022-05-27 3:56PM EDT2022-06-2215.0515.5315.77+5.45+56.77%33462933.36%
QQQ220624C003000002022-05-27 3:50PM EDT2022-06-2415.1016.0016.24+5.18+52.22%2061,02233.61%
QQQ220627C003000002022-05-27 3:10PM EDT2022-06-2715.4516.2716.49+5.16+50.15%5026932.64%
QQQ220630C003000002022-05-27 3:58PM EDT2022-06-3016.6016.9417.18+5.66+51.74%8739,99633.10%
QQQ220701C003000002022-05-27 3:59PM EDT2022-07-0116.9117.1817.40+5.66+50.31%31672533.23%
QQQ220715C003000002022-05-27 4:14PM EDT2022-07-1519.0819.1119.35+5.94+45.21%1,76427,13032.57%
QQQ220819C003000002022-05-27 3:46PM EDT2022-08-1922.7023.6223.97+4.89+27.46%3155,02732.95%
QQQ220916C003000002022-05-27 3:59PM EDT2022-09-1626.2526.4426.75+6.01+29.69%3214,53232.72%
QQQ220930C003000002022-05-27 3:57PM EDT2022-09-3027.1727.4427.89+5.93+27.92%212,14332.47%
QQQ221216C003000002022-05-27 4:02PM EDT2022-12-1633.3333.2434.06+5.77+20.94%4545,55432.47%
QQQ221230C003000002022-05-27 3:40PM EDT2022-12-3033.1633.7434.47+5.35+19.24%736131.85%
QQQ230120C003000002022-05-27 3:34PM EDT2023-01-2034.4134.8735.65+5.35+18.41%536,09431.63%
QQQ230317C003000002022-05-27 3:02PM EDT2023-03-1737.1637.8939.46+4.74+14.62%89,38532.00%
QQQ230331C003000002022-05-26 2:59PM EDT2023-03-3133.2438.3439.940.00-43931.70%
QQQ230616C003000002022-05-27 4:11PM EDT2023-06-1642.9042.4443.88+6.00+16.26%913,02131.55%
QQQ231215C003000002022-05-27 2:03PM EDT2023-12-1548.9349.9651.84+4.43+9.96%83,30431.35%
QQQ240119C003000002022-05-27 3:22PM EDT2024-01-1951.5051.0252.96+5.83+12.77%722,34931.16%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003000002022-05-27 4:14PM EDT2022-05-310.380.370.38-3.88-91.08%25,2857,37426.61%
QQQ220601P003000002022-05-27 4:14PM EDT2022-06-010.850.830.85-4.07-82.72%11,7192,25929.71%
QQQ220603P003000002022-05-27 4:14PM EDT2022-06-031.701.691.72-4.34-71.85%21,2223,18532.15%
QQQ220610P003000002022-05-27 4:14PM EDT2022-06-103.753.693.73-4.49-54.49%7,76710,61332.31%
QQQ220615P003000002022-05-27 3:59PM EDT2022-06-155.004.924.96-4.44-47.03%91536232.51%
QQQ220617P003000002022-05-27 4:14PM EDT2022-06-175.575.525.57-4.46-44.47%15,327105,85733.17%
QQQ220621P003000002022-05-27 3:57PM EDT2022-06-216.226.026.09-4.27-40.71%12930532.07%
QQQ220622P003000002022-05-27 4:12PM EDT2022-06-226.326.286.35-4.43-41.21%8221932.29%
QQQ220624P003000002022-05-27 3:59PM EDT2022-06-246.906.786.85-4.46-39.26%15559532.68%
QQQ220627P003000002022-05-27 3:39PM EDT2022-06-277.527.057.13-3.87-33.98%10616531.85%
QQQ220630P003000002022-05-27 4:13PM EDT2022-06-307.777.717.81-4.56-36.98%4,88611,65032.34%
QQQ220701P003000002022-05-27 4:01PM EDT2022-07-018.107.948.02-4.34-34.89%11623032.45%
QQQ220715P003000002022-05-27 4:14PM EDT2022-07-159.829.819.88-4.60-31.90%4,14564,02031.71%
QQQ220819P003000002022-05-27 4:14PM EDT2022-08-1914.0013.8114.03-4.50-24.32%6236,42331.48%
QQQ220916P003000002022-05-27 4:08PM EDT2022-09-1616.3716.2816.37-4.24-20.57%926150,08530.79%
QQQ220930P003000002022-05-27 3:57PM EDT2022-09-3017.7517.5017.62-3.96-18.24%2223,08230.81%
QQQ221216P003000002022-05-27 3:59PM EDT2022-12-1622.3822.2022.39-3.93-14.94%15556,80029.60%
QQQ221230P003000002022-05-27 3:59PM EDT2022-12-3022.9522.6522.92-3.75-14.04%3642,54929.21%
QQQ230120P003000002022-05-27 4:04PM EDT2023-01-2023.7223.5023.72-4.28-15.29%18320,82728.71%
QQQ230317P003000002022-05-27 2:13PM EDT2023-03-1726.6325.3425.99-3.12-10.49%25,51527.94%
QQQ230331P003000002022-05-27 3:45PM EDT2023-03-3126.5425.7926.46-3.51-11.68%86227.73%
QQQ230616P003000002022-05-27 3:43PM EDT2023-06-1628.9928.1828.79-3.49-10.75%21212,02726.69%
QQQ231215P003000002022-05-27 3:44PM EDT2023-12-1532.9032.4533.20-3.67-10.04%6515,23524.95%
QQQ240119P003000002022-05-27 4:01PM EDT2024-01-1933.8533.0933.92-3.40-9.13%5410,02224.69%