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:350.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003500002022-05-27 2:45PM EDT2022-05-310.010.000.01-0.01-50.00%112,99848.44%
QQQ220601C003500002022-05-27 1:13PM EDT2022-06-010.010.000.010.00-41,87642.19%
QQQ220603C003500002022-05-27 3:00PM EDT2022-06-030.010.010.020.00-7799036.72%
QQQ220610C003500002022-05-27 2:46PM EDT2022-06-100.040.040.050.00-122,06127.74%
QQQ220615C003500002022-05-27 10:40AM EDT2022-06-150.120.120.14+0.03+33.33%524227.05%
QQQ220617C003500002022-05-27 4:10PM EDT2022-06-170.190.180.19+0.07+58.33%4,33377,67026.93%
QQQ220621C003500002022-05-27 1:06PM EDT2022-06-210.180.210.23+0.05+38.46%2435125.37%
QQQ220622C003500002022-05-26 11:09AM EDT2022-06-220.170.250.270.00-1125.54%
QQQ220624C003500002022-05-27 3:19PM EDT2022-06-240.320.340.36+0.11+52.38%3560225.88%
QQQ220627C003500002022-05-27 3:50PM EDT2022-06-270.350.390.41+0.10+40.00%462025.15%
QQQ220630C003500002022-05-27 12:14PM EDT2022-06-300.470.540.56+0.12+34.29%105,11025.51%
QQQ220701C003500002022-05-27 3:25PM EDT2022-07-010.560.600.63+0.19+51.35%3214225.77%
QQQ220715C003500002022-05-27 4:07PM EDT2022-07-151.171.171.20+0.47+67.14%2,79220,12925.18%
QQQ220819C003500002022-05-27 4:05PM EDT2022-08-193.053.063.18+1.07+54.04%4711,34725.46%
QQQ220916C003500002022-05-27 4:11PM EDT2022-09-164.804.764.86+1.55+47.69%91225,89025.66%
QQQ220930C003500002022-05-27 3:56PM EDT2022-09-305.305.505.62+1.71+47.63%4515,64625.61%
QQQ221216C003500002022-05-27 4:07PM EDT2022-12-1610.009.9210.21+2.50+33.33%41217,86226.28%
QQQ221230C003500002022-05-27 4:09PM EDT2022-12-3010.5010.3410.67+2.53+31.74%471,59225.97%
QQQ230120C003500002022-05-27 3:59PM EDT2023-01-2011.4011.4011.74+2.75+31.79%29618,11726.02%
QQQ230317C003500002022-05-27 3:49PM EDT2023-03-1713.9014.1914.90+5.90+73.75%1494226.56%
QQQ230331C003500002022-05-27 12:53PM EDT2023-03-3113.8014.6515.39+1.77+14.71%17726.41%
QQQ230616C003500002022-05-27 12:01PM EDT2023-06-1617.7418.4619.11+2.64+17.48%32,30826.74%
QQQ231215C003500002022-05-27 10:34AM EDT2023-12-1525.0326.0626.90+3.09+14.08%51,58727.27%
QQQ240119C003500002022-05-27 3:59PM EDT2024-01-1927.2527.1828.05+4.18+18.12%222,33527.20%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003500002022-05-26 9:33AM EDT2022-05-3158.4940.3240.620.00-120.00%
QQQ220601P003500002022-05-26 12:43PM EDT2022-06-0150.2640.3140.610.00-300.00%
QQQ220603P003500002022-05-26 2:26PM EDT2022-06-0349.7540.3240.610.00-16300.00%
QQQ220610P003500002022-05-27 2:35PM EDT2022-06-1042.6340.3340.65-17.64-29.27%10570.00%
QQQ220615P003500002022-05-26 10:45AM EDT2022-06-1553.8140.3240.750.00-350.00%
QQQ220617P003500002022-05-27 4:02PM EDT2022-06-1740.9940.4240.73-9.36-18.59%5742,1390.00%
QQQ220621P003500002022-05-27 3:58PM EDT2022-06-2141.6640.8441.27-8.47-16.90%2627.61%
QQQ220624P003500002022-05-25 10:03AM EDT2022-06-2462.8040.9641.300.00-44626.42%
QQQ220627P003500002022-05-20 10:17AM EDT2022-06-2759.8841.0141.430.00-1126.49%
QQQ220630P003500002022-05-27 3:59PM EDT2022-06-3041.7241.1441.47-9.87-19.13%62,44225.64%
QQQ220701P003500002022-05-26 3:49PM EDT2022-07-0150.3341.1941.530.00-1325.81%
QQQ220715P003500002022-05-27 3:21PM EDT2022-07-1542.2241.6642.03-8.51-16.78%141,84324.83%
QQQ220819P003500002022-05-27 9:30AM EDT2022-08-1949.1143.2043.61-3.65-6.92%2537224.18%
QQQ220916P003500002022-05-27 4:11PM EDT2022-09-1644.7744.3944.94-8.12-15.35%1,38448,64823.97%
QQQ220930P003500002022-05-27 12:18PM EDT2022-09-3047.5245.1145.73-5.68-10.68%51,17624.15%
QQQ221216P003500002022-05-27 3:11PM EDT2022-12-1649.6548.2549.19-6.15-11.02%113,42223.84%
QQQ221230P003500002022-05-27 11:42AM EDT2022-12-3051.0048.6049.56-6.14-10.75%330023.52%
QQQ230120P003500002022-05-27 12:22PM EDT2023-01-2051.7949.2450.26-6.04-10.44%2717,42523.29%
QQQ230317P003500002022-05-27 1:22PM EDT2023-03-1753.2550.7752.50-12.00-18.39%11,17623.28%
QQQ230331P003500002022-05-26 9:42AM EDT2023-03-3163.5851.1252.910.00-33523.16%
QQQ230616P003500002022-05-27 2:35PM EDT2023-06-1655.2753.3254.90-4.93-8.19%275,63622.45%
QQQ231215P003500002022-05-19 11:37AM EDT2023-12-1567.0057.6458.580.00-15,01221.08%
QQQ240119P003500002022-05-27 3:32PM EDT2024-01-1959.6358.2259.19-4.83-7.49%644,65120.87%