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:310.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003100002022-05-27 4:14PM EDT2022-05-312.362.332.40+1.93+448.84%30,43014,76925.24%
QQQ220601C003100002022-05-27 4:14PM EDT2022-06-013.273.233.31+2.54+347.95%13,7891,63128.96%
QQQ220603C003100002022-05-27 4:14PM EDT2022-06-034.504.504.58+3.11+223.74%26,9155,88631.69%
QQQ220610C003100002022-05-27 4:14PM EDT2022-06-106.906.846.94+3.89+129.24%4,9738,48331.68%
QQQ220615C003100002022-05-27 4:10PM EDT2022-06-158.248.218.34+3.88+88.99%56881332.03%
QQQ220617C003100002022-05-27 4:14PM EDT2022-06-178.928.888.97+4.23+90.19%12,509100,48632.57%
QQQ220621C003100002022-05-27 3:59PM EDT2022-06-218.879.049.26+3.30+59.25%21568730.65%
QQQ220622C003100002022-05-27 3:57PM EDT2022-06-229.009.329.50+3.62+67.29%8544530.77%
QQQ220624C003100002022-05-27 3:58PM EDT2022-06-249.569.849.96+3.91+69.20%14497030.98%
QQQ220627C003100002022-05-27 3:59PM EDT2022-06-279.8610.1310.26+3.91+65.71%5331,08030.24%
QQQ220630C003100002022-05-27 4:03PM EDT2022-06-3010.7010.8110.89+4.47+71.75%5425,10030.53%
QQQ220701C003100002022-05-27 3:36PM EDT2022-07-0110.2711.0511.20+3.67+55.61%3981,08230.90%
QQQ220715C003100002022-05-27 4:14PM EDT2022-07-1513.0713.0213.16+4.80+58.04%3,6039,30730.39%
QQQ220819C003100002022-05-27 4:12PM EDT2022-08-1917.7717.5917.82+5.01+39.26%5242,78631.04%
QQQ220916C003100002022-05-27 4:10PM EDT2022-09-1620.5520.4120.64+5.07+32.75%6037,03630.99%
QQQ220930C003100002022-05-27 3:54PM EDT2022-09-3020.7921.4821.76+4.71+29.29%1811,07030.76%
QQQ221216C003100002022-05-27 3:54PM EDT2022-12-1627.0427.5327.91+4.46+19.75%1509,27830.93%
QQQ221230C003100002022-05-27 3:27PM EDT2022-12-3027.4828.0228.43+5.08+22.68%246530.46%
QQQ230120C003100002022-05-27 3:55PM EDT2023-01-2028.8029.2129.64+5.05+21.26%524,24830.30%
QQQ230317C003100002022-05-27 12:23PM EDT2023-03-1730.7232.4733.18+4.94+19.16%1212030.48%
QQQ230331C003100002022-05-27 10:24AM EDT2023-03-3132.5032.9433.68+7.76+31.37%2830.22%
QQQ230616C003100002022-05-27 1:54PM EDT2023-06-1635.9837.0737.75+4.18+13.14%378330.27%
QQQ231215C003100002022-05-27 4:00PM EDT2023-12-1545.2944.3746.22+6.09+15.54%310,21730.52%
QQQ240119C003100002022-05-27 3:25PM EDT2024-01-1945.5745.4747.40+5.01+12.35%261,58130.37%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003100002022-05-27 4:14PM EDT2022-05-312.852.812.90-8.35-74.55%7,19210,77321.66%
QQQ220601P003100002022-05-27 4:14PM EDT2022-06-013.753.703.79-7.53-66.76%69556825.68%
QQQ220603P003100002022-05-27 4:14PM EDT2022-06-034.974.945.04-7.12-58.89%98391128.91%
QQQ220610P003100002022-05-27 4:13PM EDT2022-06-107.337.257.34-6.80-48.12%2,36743229.53%
QQQ220615P003100002022-05-27 3:22PM EDT2022-06-159.008.558.67-5.30-37.06%1813629.96%
QQQ220617P003100002022-05-27 4:14PM EDT2022-06-179.279.219.29-6.23-40.19%2,71155,97830.57%
QQQ220621P003100002022-05-27 4:08PM EDT2022-06-219.889.799.93-5.76-36.83%512329.93%
QQQ220622P003100002022-05-27 10:25AM EDT2022-06-2211.5710.0410.21-4.26-26.91%106030.19%
QQQ220624P003100002022-05-27 3:57PM EDT2022-06-2410.8510.5410.70-5.49-33.60%8317430.51%
QQQ220630P003100002022-05-27 4:14PM EDT2022-06-3011.6011.5211.68-5.10-30.54%1785,83830.24%
QQQ220701P003100002022-05-27 4:09PM EDT2022-07-0111.8511.7611.93-5.06-29.92%243030.46%
QQQ220715P003100002022-05-27 4:09PM EDT2022-07-1513.7013.6313.74-6.01-30.49%8499,02629.69%
QQQ220819P003100002022-05-27 4:08PM EDT2022-08-1917.8717.7717.93-5.58-23.80%2582,72229.71%
QQQ220916P003100002022-05-27 4:00PM EDT2022-09-1620.4220.0920.32-4.56-18.25%27425,58429.21%
QQQ220930P003100002022-05-27 2:44PM EDT2022-09-3022.3421.3221.58-3.68-14.14%366,43329.28%
QQQ221216P003100002022-05-27 3:54PM EDT2022-12-1626.7026.2226.44-4.70-14.97%22322,73828.35%
QQQ221230P003100002022-05-27 3:45PM EDT2022-12-3027.1026.6126.95-4.24-13.53%1825427.96%
QQQ230120P003100002022-05-27 4:01PM EDT2023-01-2027.7727.4027.78-4.03-12.67%1712,55527.53%
QQQ230317P003100002022-05-27 2:57PM EDT2023-03-1730.5029.4330.10-10.70-25.97%1566026.87%
QQQ230331P003100002022-05-26 3:42PM EDT2023-03-3134.8529.8930.580.00-253526.68%
QQQ230616P003100002022-05-27 3:56PM EDT2023-06-1633.0832.3332.96-9.80-22.85%313,70325.75%
QQQ231215P003100002022-05-24 11:41AM EDT2023-12-1549.0836.6337.440.00-24,38024.16%
QQQ240119P003100002022-05-27 3:25PM EDT2024-01-1938.1037.8438.17-4.80-11.19%54,76023.91%