Singapore markets close in 2 hours 35 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
290.93 +1.35 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:338.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220520C003380002022-05-19 12:38PM EDT2022-05-200.010.000.000.00-2050.00%
QQQ220523C003380002022-05-18 4:07PM EDT2022-05-230.020.000.000.00-7025.00%
QQQ220525C003380002022-05-19 9:30AM EDT2022-05-250.030.000.000.00-3025.00%
QQQ220527C003380002022-05-19 4:00PM EDT2022-05-270.010.000.000.00-2025.00%
QQQ220531C003380002022-05-17 10:40AM EDT2022-05-310.030.000.000.00-2012.50%
QQQ220601C003380002022-05-19 11:40AM EDT2022-06-010.040.000.000.00-2012.50%
QQQ220603C003380002022-05-19 11:46AM EDT2022-06-030.080.000.000.00-15012.50%
QQQ220610C003380002022-05-19 4:03PM EDT2022-06-100.140.000.000.00-33012.50%
QQQ220615C003380002022-05-18 1:32PM EDT2022-06-150.400.000.000.00-14012.50%
QQQ220617C003380002022-05-19 2:49PM EDT2022-06-170.320.000.000.00-148012.50%
QQQ220624C003380002022-05-19 9:54AM EDT2022-06-240.470.000.000.00-8012.50%
QQQ220630C003380002022-05-19 3:05PM EDT2022-06-300.670.000.000.00-68012.50%
QQQ220715C003380002022-05-19 4:00PM EDT2022-07-150.890.890.940.00-26026.05%
QQQ220819C003380002022-05-19 3:31PM EDT2022-08-192.390.000.000.00-3906.25%
QQQ220916C003380002022-05-19 4:06PM EDT2022-09-163.470.000.000.00-21406.25%
QQQ220930C003380002022-05-12 3:52PM EDT2022-09-304.720.000.000.00-206.25%
QQQ221216C003380002022-05-17 9:42AM EDT2022-12-1613.360.000.000.00-103.13%
QQQ230331C003380002022-05-16 12:08AM EDT2023-03-3113.240.000.000.00---3.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220520P003380002022-05-19 11:02AM EDT2022-05-2046.820.000.000.00-1100.00%
QQQ220523P003380002022-05-18 3:07PM EDT2022-05-2346.010.000.000.00-100.00%
QQQ220525P003380002022-05-19 9:34AM EDT2022-05-2547.200.000.000.00-100.00%
QQQ220527P003380002022-05-19 2:44PM EDT2022-05-2746.440.000.000.00-600.00%
QQQ220531P003380002022-05-18 12:37PM EDT2022-05-3143.080.000.000.00-400.00%
QQQ220601P003380002022-05-18 12:47PM EDT2022-06-0143.140.000.000.00-200.00%
QQQ220603P003380002022-05-18 2:48PM EDT2022-06-0346.420.000.000.00-100.00%
QQQ220610P003380002022-05-16 1:43PM EDT2022-06-1037.790.000.000.00-100.00%
QQQ220615P003380002022-05-16 12:01AM EDT2022-06-1537.160.000.000.00--00.00%
QQQ220617P003380002022-05-19 2:06PM EDT2022-06-1747.840.000.000.00-11700.00%
QQQ220624P003380002022-05-18 10:03AM EDT2022-06-2438.330.000.000.00-100.00%
QQQ220630P003380002022-05-16 12:07PM EDT2022-06-3039.520.000.000.00-100.00%
QQQ220715P003380002022-05-17 3:42PM EDT2022-07-1534.890.000.000.00-500.00%
QQQ220819P003380002022-05-19 9:31AM EDT2022-08-1950.890.000.000.00-100.00%
QQQ220916P003380002022-05-17 12:04PM EDT2022-09-1640.280.000.000.00-100.00%
QQQ220930P003380002022-05-19 3:45PM EDT2022-09-3051.110.000.000.00-2000.00%
QQQ221216P003380002022-05-10 1:28PM EDT2022-12-1648.930.000.000.00-100.00%
QQQ230331P003380002022-04-21 10:46AM EDT2023-03-3129.750.000.000.00--00.00%