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:344.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003440002022-05-25 2:57PM EDT2022-05-310.010.000.010.00-11,78842.19%
QQQ220601C003440002022-05-16 9:30AM EDT2022-06-010.180.000.010.00-2033036.72%
QQQ220603C003440002022-05-27 1:30PM EDT2022-06-030.010.010.020.00-271332.03%
QQQ220610C003440002022-05-27 1:41PM EDT2022-06-100.080.090.11+0.01+14.29%239427.05%
QQQ220615C003440002022-05-18 9:34AM EDT2022-06-150.380.260.280.00-1126.81%
QQQ220617C003440002022-05-27 4:09PM EDT2022-06-170.370.360.38+0.16+76.19%4118,31926.95%
QQQ220630C003440002022-05-27 3:48PM EDT2022-06-300.790.910.95+0.31+64.58%472425.66%
QQQ220701C003440002022-05-27 1:36PM EDT2022-07-010.801.001.03+0.48+150.00%5925.79%
QQQ220715C003440002022-05-27 3:59PM EDT2022-07-151.761.811.84+0.62+54.39%1712,60625.48%
QQQ220819C003440002022-05-27 10:58AM EDT2022-08-193.574.214.35+0.96+36.78%126,67526.02%
QQQ220916C003440002022-05-26 11:46AM EDT2022-09-164.916.196.30+1.06+27.53%161,23626.25%
QQQ220930C003440002022-05-26 1:14PM EDT2022-09-305.007.027.160.00-167826.20%
QQQ221216C003440002022-05-27 4:09PM EDT2022-12-1612.0111.9512.18+6.67+124.91%202426.88%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003440002022-05-27 9:49AM EDT2022-05-3139.0934.3134.61-17.92-31.43%130.00%
QQQ220601P003440002022-05-26 12:49PM EDT2022-06-0144.0934.3134.620.00-110.00%
QQQ220603P003440002022-05-25 9:35AM EDT2022-06-0356.8134.3334.610.00-210.00%
QQQ220610P003440002022-05-17 1:24PM EDT2022-06-1039.6834.3834.690.00-110.00%
QQQ220617P003440002022-05-26 3:52PM EDT2022-06-1744.3134.6034.890.00-134,6190.00%
QQQ220624P003440002022-05-20 1:33PM EDT2022-06-2462.7135.2435.580.00-161626.23%
QQQ220630P003440002022-05-20 3:42PM EDT2022-06-3056.8635.5135.860.00-343225.75%
QQQ220715P003440002022-05-20 2:07PM EDT2022-07-1555.6936.2836.650.00-621825.12%
QQQ220819P003440002022-05-24 11:47AM EDT2022-08-1959.7438.2538.810.00-104124.99%
QQQ220916P003440002022-05-25 12:16PM EDT2022-09-1657.1039.7540.310.00-2004,49324.60%
QQQ220930P003440002022-05-20 3:20PM EDT2022-09-3062.9240.5941.230.00-16124.80%
QQQ221216P003440002022-05-26 2:36PM EDT2022-12-1651.2944.1645.080.00-122124.47%
QQQ230331P003440002022-05-11 1:47PM EDT2023-03-3160.5147.2349.010.00-228523.68%