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:342.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003420002022-05-25 2:57PM EDT2022-05-310.010.000.010.00-11,09940.63%
QQQ220601C003420002022-05-19 9:30AM EDT2022-06-010.010.000.020.00-142437.50%
QQQ220603C003420002022-05-27 3:45PM EDT2022-06-030.030.010.03+0.02+200.00%126732.03%
QQQ220610C003420002022-05-27 3:59PM EDT2022-06-100.130.120.14+0.05+62.50%441426.81%
QQQ220615C003420002022-05-26 1:16PM EDT2022-06-150.200.330.350.00-51226.73%
QQQ220617C003420002022-05-27 3:57PM EDT2022-06-170.430.460.48+0.17+65.38%1236,12527.03%
QQQ220624C003420002022-05-27 11:55AM EDT2022-06-240.600.760.78+0.15+33.33%1210625.93%
QQQ220630C003420002022-05-26 2:04PM EDT2022-06-300.611.091.130.00-337325.75%
QQQ220701C003420002022-05-27 3:06PM EDT2022-07-011.051.181.22+0.69+191.67%26325.89%
QQQ220715C003420002022-05-27 3:57PM EDT2022-07-151.962.082.12+0.83+73.45%12553025.62%
QQQ220819C003420002022-05-27 10:10AM EDT2022-08-193.954.644.80+1.77+81.19%183426.21%
QQQ220916C003420002022-05-27 3:58PM EDT2022-09-166.556.726.84+1.90+40.86%6,6653,47026.44%
QQQ220930C003420002022-05-26 9:38AM EDT2022-09-304.007.607.740.00-610426.41%
QQQ221216C003420002022-05-27 4:09PM EDT2022-12-1612.7412.6612.89+6.64+108.85%423227.09%
QQQ230331C003420002022-05-27 3:38PM EDT2023-03-3117.3417.6218.34+7.54+76.94%451127.07%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003420002022-05-24 9:38AM EDT2022-05-3155.0232.3132.610.00-1170.00%
QQQ220601P003420002022-05-18 12:31PM EDT2022-06-0147.9032.3132.610.00-200.00%
QQQ220603P003420002022-05-20 10:03AM EDT2022-06-0338.0132.3332.62-12.32-24.48%120.00%
QQQ220610P003420002022-05-26 9:35AM EDT2022-06-1049.6032.4132.720.00-80900.00%
QQQ220615P003420002022-05-25 9:36AM EDT2022-06-1554.2632.5232.940.00-3619.24%
QQQ220617P003420002022-05-27 1:30PM EDT2022-06-1735.3932.7032.99-7.68-17.83%54,60620.31%
QQQ220624P003420002022-05-23 9:49AM EDT2022-06-2451.2033.3833.720.00-23026.27%
QQQ220630P003420002022-05-13 3:07PM EDT2022-06-3042.2133.6934.030.00-1142125.77%
QQQ220715P003420002022-05-27 3:20PM EDT2022-07-1535.7734.5634.92-9.82-21.54%720225.26%
QQQ220819P003420002022-05-13 2:27PM EDT2022-08-1947.3436.6937.260.00-11525.22%
QQQ220916P003420002022-05-27 12:57PM EDT2022-09-1640.3538.2838.84-5.43-11.86%12,11924.83%
QQQ220930P003420002022-05-25 12:28PM EDT2022-09-3057.1139.1639.800.00-18925.04%
QQQ221216P003420002022-05-19 9:32AM EDT2022-12-1657.5342.9443.740.00-147224.66%
QQQ230331P003420002022-05-16 3:51PM EDT2023-03-3154.1446.0247.750.00-11523.86%