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: 04:31AM EDT
In the money
Show:ListStraddle
Strike:315.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220520C003150002022-05-19 3:59PM EDT2022-05-200.020.000.000.00-4,419025.00%
QQQ220523C003150002022-05-19 4:00PM EDT2022-05-230.030.000.000.00-267012.50%
QQQ220525C003150002022-05-19 4:03PM EDT2022-05-250.110.000.000.00-1,226012.50%
QQQ220527C003150002022-05-19 4:14PM EDT2022-05-270.250.000.000.00-2,131012.50%
QQQ220531C003150002022-05-19 4:04PM EDT2022-05-310.320.000.000.00-11,759012.50%
QQQ220601C003150002022-05-19 4:03PM EDT2022-06-010.420.000.000.00-230012.50%
QQQ220603C003150002022-05-19 4:13PM EDT2022-06-030.690.000.000.00-277012.50%
QQQ220610C003150002022-05-19 4:00PM EDT2022-06-101.200.000.000.00-2,59406.25%
QQQ220615C003150002022-05-19 4:10PM EDT2022-06-151.630.000.000.00-14906.25%
QQQ220617C003150002022-05-19 4:10PM EDT2022-06-171.870.000.000.00-1,96406.25%
QQQ220621C003150002022-05-19 3:37PM EDT2022-06-212.060.000.000.00-5406.25%
QQQ220624C003150002022-05-19 4:00PM EDT2022-06-242.190.000.000.00-15706.25%
QQQ220630C003150002022-05-19 3:59PM EDT2022-06-302.770.000.000.00-99706.25%
QQQ220701C003150002022-05-19 3:54PM EDT2022-07-012.940.000.000.00-9306.25%
QQQ220715C003150002022-05-19 4:09PM EDT2022-07-154.200.000.000.00-49806.25%
QQQ220819C003150002022-05-19 3:57PM EDT2022-08-197.310.000.000.00-11803.13%
QQQ220916C003150002022-05-19 3:50PM EDT2022-09-169.650.000.000.00-61403.13%
QQQ220930C003150002022-05-19 3:58PM EDT2022-09-3010.450.000.000.00-51603.13%
QQQ221216C003150002022-05-19 3:54PM EDT2022-12-1615.600.000.000.00-1103.13%
QQQ221230C003150002022-05-18 2:08PM EDT2022-12-3018.160.000.000.00-5003.13%
QQQ230120C003150002022-05-19 3:06PM EDT2023-01-2018.970.000.000.00-6701.56%
QQQ230317C003150002022-05-19 3:35PM EDT2023-03-1720.880.000.000.00-201.56%
QQQ230331C003150002022-05-17 3:06PM EDT2023-03-3129.350.000.000.00-1301.56%
QQQ230616C003150002022-05-18 11:16AM EDT2023-06-1629.150.000.000.00-13001.56%
QQQ231215C003150002022-05-18 3:36PM EDT2023-12-1533.340.000.000.00-1201.56%
QQQ240119C003150002022-05-19 3:39PM EDT2024-01-1933.000.000.000.00-201.56%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220520P003150002022-05-19 3:58PM EDT2022-05-2025.290.000.000.00-55000.00%
QQQ220523P003150002022-05-19 2:16PM EDT2022-05-2325.020.000.000.00-4400.00%
QQQ220525P003150002022-05-18 3:51PM EDT2022-05-2524.460.000.000.00-6900.00%
QQQ220527P003150002022-05-19 4:00PM EDT2022-05-2726.030.000.000.00-2600.00%
QQQ220531P003150002022-05-19 11:37AM EDT2022-05-3122.530.000.000.00-200.00%
QQQ220601P003150002022-05-19 9:43AM EDT2022-06-0125.260.000.000.00-400.00%
QQQ220603P003150002022-05-19 1:21PM EDT2022-06-0325.670.000.000.00-1400.00%
QQQ220610P003150002022-05-19 3:12PM EDT2022-06-1024.150.000.000.00-900.00%
QQQ220615P003150002022-05-19 3:07PM EDT2022-06-1524.040.000.000.00-100.00%
QQQ220617P003150002022-05-19 4:07PM EDT2022-06-1727.100.000.000.00-84600.00%
QQQ220621P003150002022-05-18 10:01AM EDT2022-06-2120.060.000.000.00-400.00%
QQQ220624P003150002022-05-19 2:17PM EDT2022-06-2426.900.000.000.00-1000.00%
QQQ220630P003150002022-05-19 3:51PM EDT2022-06-3028.680.000.000.00-1400.00%
QQQ220701P003150002022-05-19 11:53AM EDT2022-07-0125.920.000.000.00-500.00%
QQQ220715P003150002022-05-19 3:18PM EDT2022-07-1528.500.000.000.00-4100.00%
QQQ220819P003150002022-05-19 3:31PM EDT2022-08-1932.060.000.000.00-3000.00%
QQQ220916P003150002022-05-19 12:57PM EDT2022-09-1633.390.000.000.00-3100.00%
QQQ220930P003150002022-05-19 9:56AM EDT2022-09-3035.900.000.000.00-1000.00%
QQQ221216P003150002022-05-19 2:20PM EDT2022-12-1638.700.000.000.00-200.00%
QQQ221230P003150002022-05-19 9:41AM EDT2022-12-3038.220.000.000.00-200.00%
QQQ230120P003150002022-05-19 10:17AM EDT2023-01-2040.410.000.000.00-3100.00%
QQQ230317P003150002022-05-13 1:14PM EDT2023-03-1736.730.000.000.00-200.00%
QQQ230331P003150002022-05-17 3:06PM EDT2023-03-3134.120.000.000.00-1500.00%
QQQ230616P003150002022-05-19 9:51AM EDT2023-06-1646.970.000.000.00-600.00%
QQQ231215P003150002022-05-17 1:37PM EDT2023-12-1541.110.000.000.00-200.00%
QQQ240119P003150002022-05-18 4:14PM EDT2024-01-1948.510.000.000.00-200.00%