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:330.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003300002022-05-27 12:09PM EDT2022-05-310.010.000.010.00-4610,29527.34%
QQQ220601C003300002022-05-27 4:10PM EDT2022-06-010.020.020.03+0.01+100.00%7161,65726.76%
QQQ220603C003300002022-05-27 4:14PM EDT2022-06-030.120.110.13+0.06+100.00%8861,16227.15%
QQQ220610C003300002022-05-27 4:13PM EDT2022-06-100.770.770.80+0.41+113.89%1,2447,00927.32%
QQQ220615C003300002022-05-27 3:58PM EDT2022-06-151.311.421.45+0.64+95.52%5238127.71%
QQQ220617C003300002022-05-27 4:14PM EDT2022-06-171.771.761.79+0.97+121.25%9,95671,29228.22%
QQQ220621C003300002022-05-27 4:08PM EDT2022-06-211.891.901.95+0.89+89.00%52823326.55%
QQQ220622C003300002022-05-27 4:14PM EDT2022-06-222.062.042.09+1.05+103.96%3423226.67%
QQQ220624C003300002022-05-27 4:09PM EDT2022-06-242.372.362.40+1.12+89.60%7031,24627.03%
QQQ220630C003300002022-05-27 3:58PM EDT2022-06-302.832.993.05+1.18+71.52%4183,14426.88%
QQQ220701C003300002022-05-27 4:00PM EDT2022-07-013.073.173.24+1.40+83.83%13029027.16%
QQQ220715C003300002022-05-27 4:14PM EDT2022-07-154.624.594.66+2.07+81.18%7,31443,03226.86%
QQQ220819C003300002022-05-27 4:03PM EDT2022-08-198.088.208.42+2.41+42.50%2339,45727.74%
QQQ220916C003300002022-05-27 4:02PM EDT2022-09-1610.6110.7710.91+2.88+37.26%52213,19827.93%
QQQ220930C003300002022-05-27 3:50PM EDT2022-09-3011.2211.7011.96+2.62+30.47%422,39227.86%
QQQ221216C003300002022-05-27 2:56PM EDT2022-12-1616.6317.5417.74+3.35+25.23%295,42028.43%
QQQ221230C003300002022-05-27 2:29PM EDT2022-12-3016.7817.8718.25+2.75+19.60%4539828.04%
QQQ230120C003300002022-05-27 3:57PM EDT2023-01-2018.7319.0619.45+3.73+24.87%14410,31828.00%
QQQ230317C003300002022-05-27 9:31AM EDT2023-03-1719.4822.2522.94+2.46+14.45%41,79528.37%
QQQ230331C003300002022-05-27 3:38PM EDT2023-03-3122.3522.7423.46+7.24+47.92%32628.18%
QQQ230616C003300002022-05-27 3:16PM EDT2023-06-1626.4026.8327.48+4.27+19.30%672,35628.39%
QQQ231215C003300002022-05-27 2:43PM EDT2023-12-1533.8034.7435.57+4.05+13.61%6264328.66%
QQQ240119C003300002022-05-27 3:14PM EDT2024-01-1935.3035.8736.75+4.10+13.14%172,68328.55%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003300002022-05-27 3:48PM EDT2022-05-3122.1020.3720.61-16.79-43.17%40190.00%
QQQ220601P003300002022-05-26 9:32AM EDT2022-06-0124.5620.3320.62-13.59-35.62%1150.00%
QQQ220603P003300002022-05-27 3:06PM EDT2022-06-0321.9420.4320.71-7.95-26.60%861080.00%
QQQ220610P003300002022-05-27 3:57PM EDT2022-06-1021.5021.0321.32-9.15-29.85%9011323.27%
QQQ220615P003300002022-05-27 12:06PM EDT2022-06-1523.8021.6521.97-7.65-24.32%28425.22%
QQQ220617P003300002022-05-27 4:10PM EDT2022-06-1722.0022.0022.23-9.53-30.23%20866,70325.59%
QQQ220621P003300002022-05-24 12:35PM EDT2022-06-2145.3322.5922.890.00-1226.76%
QQQ220622P003300002022-05-27 10:16AM EDT2022-06-2225.5722.7123.06-10.43-28.97%2927.01%
QQQ220624P003300002022-05-24 1:45PM EDT2022-06-2444.5223.0523.290.00-13926.99%
QQQ220630P003300002022-05-27 3:45PM EDT2022-06-3024.6523.6023.92-7.25-22.73%2,25613,08826.78%
QQQ220701P003300002022-05-27 3:13PM EDT2022-07-0124.8523.7624.09-8.06-24.49%61426.99%
QQQ220715P003300002022-05-27 3:29PM EDT2022-07-1525.9425.0825.42-7.44-22.29%423,17926.49%
QQQ220819P003300002022-05-27 3:57PM EDT2022-08-1928.8428.3328.66-7.56-20.77%164,17226.52%
QQQ220916P003300002022-05-27 3:26PM EDT2022-09-1631.0530.4230.74-6.85-18.07%11933,61626.27%
QQQ220930P003300002022-05-27 3:29PM EDT2022-09-3032.1931.3531.94-5.81-15.29%1755226.53%
QQQ221216P003300002022-05-27 2:34PM EDT2022-12-1637.2535.9036.28-5.31-12.48%148,63525.81%
QQQ221230P003300002022-05-27 9:30AM EDT2022-12-3040.8136.3636.78-1.36-3.23%388625.50%
QQQ230120P003300002022-05-27 3:48PM EDT2023-01-2038.3337.1437.59-4.92-11.38%1622,10425.19%
QQQ230317P003300002022-05-27 11:48AM EDT2023-03-1740.6039.1439.87-10.41-20.41%83,04124.76%
QQQ230331P003300002022-05-20 3:17PM EDT2023-03-3156.8339.5840.340.00-2310224.61%
QQQ230616P003300002022-05-27 2:35PM EDT2023-06-1643.3341.9942.67-4.48-9.37%261,97623.88%
QQQ231215P003300002022-05-27 3:58PM EDT2023-12-1547.3246.2447.12-7.52-13.71%351,56722.59%
QQQ240119P003300002022-05-27 3:06PM EDT2024-01-1947.9046.9047.80-3.78-7.31%32,05222.36%