Singapore markets close in 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
289.58-1.56 (-0.54%)
At close: 04:00PM EDT
294.40 +4.82 (+1.66%)
Pre-market: 04:30AM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220520C003050002022-05-19 4:07PM EDT2022-05-200.040.000.000.00-20,520025.00%
QQQ220523C003050002022-05-19 4:13PM EDT2022-05-230.200.000.000.00-2,533012.50%
QQQ220525C003050002022-05-19 4:03PM EDT2022-05-250.640.000.000.00-2,965012.50%
QQQ220527C003050002022-05-19 4:14PM EDT2022-05-271.200.000.000.00-4,58306.25%
QQQ220531C003050002022-05-19 4:00PM EDT2022-05-311.400.000.000.00-1,33906.25%
QQQ220601C003050002022-05-19 4:06PM EDT2022-06-011.720.000.000.00-73506.25%
QQQ220603C003050002022-05-19 4:00PM EDT2022-06-032.100.000.000.00-81606.25%
QQQ220610C003050002022-05-19 3:46PM EDT2022-06-103.400.000.000.00-14106.25%
QQQ220615C003050002022-05-19 2:57PM EDT2022-06-153.780.000.000.00-2603.13%
QQQ220617C003050002022-05-19 4:13PM EDT2022-06-174.240.000.000.00-25,07503.13%
QQQ220621C003050002022-05-19 3:47PM EDT2022-06-214.490.000.000.00-1,54503.13%
QQQ220624C003050002022-05-19 3:17PM EDT2022-06-245.980.000.000.00-4403.13%
QQQ220630C003050002022-05-19 3:57PM EDT2022-06-305.630.000.000.00-24703.13%
QQQ220701C003050002022-05-19 2:49PM EDT2022-07-017.250.000.000.00-503.13%
QQQ220715C003050002022-05-19 4:06PM EDT2022-07-157.550.000.000.00-84903.13%
QQQ220819C003050002022-05-19 4:06PM EDT2022-08-1911.270.000.000.00-43503.13%
QQQ220916C003050002022-05-19 4:03PM EDT2022-09-1613.490.000.000.00-5,98801.56%
QQQ220930C003050002022-05-19 3:12PM EDT2022-09-3016.130.000.000.00-1101.56%
QQQ221216C003050002022-05-19 2:29PM EDT2022-12-1621.240.000.000.00-3001.56%
QQQ221230C003050002022-05-19 3:04PM EDT2022-12-3022.780.000.000.00-301.56%
QQQ230120C003050002022-05-19 2:49PM EDT2023-01-2022.360.000.000.00-1601.56%
QQQ230317C003050002022-05-19 2:54PM EDT2023-03-1726.660.000.000.00-601.56%
QQQ230331C003050002022-05-10 3:16PM EDT2023-03-3134.800.000.000.00-501.56%
QQQ230616C003050002022-05-19 3:17PM EDT2023-06-1630.590.000.000.00-37101.56%
QQQ231215C003050002022-05-17 3:02PM EDT2023-12-1543.160.000.000.00-100.78%
QQQ240119C003050002022-05-19 1:30PM EDT2024-01-1937.800.000.000.00-500.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220520P003050002022-05-19 4:08PM EDT2022-05-2015.550.000.000.00-2,37900.00%
QQQ220523P003050002022-05-19 4:00PM EDT2022-05-2316.050.000.000.00-5500.00%
QQQ220525P003050002022-05-19 2:58PM EDT2022-05-2513.920.000.000.00-17800.00%
QQQ220527P003050002022-05-19 4:07PM EDT2022-05-2716.630.000.000.00-11300.00%
QQQ220531P003050002022-05-19 3:46PM EDT2022-05-3116.740.000.000.00-61300.00%
QQQ220601P003050002022-05-19 3:36PM EDT2022-06-0117.030.000.000.00-6900.00%
QQQ220603P003050002022-05-19 3:54PM EDT2022-06-0317.760.000.000.00-6100.00%
QQQ220610P003050002022-05-19 3:48PM EDT2022-06-1018.320.000.000.00-10000.00%
QQQ220615P003050002022-05-19 11:05AM EDT2022-06-1519.050.000.000.00-5200.00%
QQQ220617P003050002022-05-19 4:02PM EDT2022-06-1719.800.000.000.00-1,94000.00%
QQQ220621P003050002022-05-19 12:29PM EDT2022-06-2118.540.000.000.00-400.00%
QQQ220624P003050002022-05-19 3:40PM EDT2022-06-2420.480.000.000.00-1000.00%
QQQ220630P003050002022-05-19 11:34AM EDT2022-06-3020.000.000.000.00-1300.00%
QQQ220701P003050002022-05-19 10:19AM EDT2022-07-0119.600.000.000.00-1300.00%
QQQ220715P003050002022-05-19 4:11PM EDT2022-07-1522.950.000.000.00-5,19600.00%
QQQ220819P003050002022-05-19 2:29PM EDT2022-08-1925.450.000.000.00-20500.00%
QQQ220916P003050002022-05-19 3:58PM EDT2022-09-1628.130.000.000.00-1100.00%
QQQ220930P003050002022-05-19 11:35AM EDT2022-09-3028.700.000.000.00-100.00%
QQQ221216P003050002022-05-19 2:29PM EDT2022-12-1633.000.000.000.00-3200.00%
QQQ221230P003050002022-05-19 9:51AM EDT2022-12-3036.410.000.000.00-5100.00%
QQQ230120P003050002022-05-19 11:39AM EDT2023-01-2033.570.000.000.00-15800.00%
QQQ230317P003050002022-05-19 2:43PM EDT2023-03-1736.480.000.000.00-5100.00%
QQQ230331P003050002022-05-13 4:10PM EDT2023-03-3132.780.000.000.00-600.00%
QQQ230616P003050002022-05-17 3:24PM EDT2023-06-1631.790.000.000.00-700.00%
QQQ231215P003050002022-05-18 9:47AM EDT2023-12-1538.380.000.000.00-1200.00%
QQQ240119P003050002022-05-18 3:20PM EDT2024-01-1943.560.000.000.00-200.00%