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:355.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003550002022-05-27 9:45AM EDT2022-05-310.010.000.010.00-21,68550.00%
QQQ220601C003550002022-05-23 12:10PM EDT2022-06-010.010.000.010.00-61,37746.09%
QQQ220603C003550002022-05-27 10:27AM EDT2022-06-030.010.000.010.00-169537.50%
QQQ220610C003550002022-05-27 12:26PM EDT2022-06-100.030.030.04+0.01+50.00%464129.69%
QQQ220617C003550002022-05-27 4:07PM EDT2022-06-170.110.100.11+0.04+57.14%10713,06227.15%
QQQ220624C003550002022-05-27 1:55PM EDT2022-06-240.180.200.22+0.03+20.00%287725.95%
QQQ220630C003550002022-05-27 1:29PM EDT2022-06-300.290.340.36+0.08+38.10%131,25125.54%
QQQ220701C003550002022-05-27 11:48AM EDT2022-07-010.330.390.41+0.07+26.92%64225.76%
QQQ220715C003550002022-05-27 4:07PM EDT2022-07-150.820.800.84+0.29+54.72%571,03925.09%
QQQ220819C003550002022-05-27 10:51AM EDT2022-08-192.042.322.44+0.54+36.00%2058225.14%
QQQ220916C003550002022-05-27 3:41PM EDT2022-09-163.693.793.89+1.24+50.61%432,91125.27%
QQQ220930C003550002022-05-27 9:50AM EDT2022-09-303.614.394.57+0.51+16.45%195225.22%
QQQ221216C003550002022-05-27 3:59PM EDT2022-12-168.478.578.77+2.38+39.08%1,35215,20325.84%
QQQ221230C003550002022-05-27 12:30PM EDT2022-12-308.208.909.20+4.29+109.72%441,12525.53%
QQQ230120C003550002022-05-27 11:31AM EDT2023-01-209.169.9010.22+1.55+20.37%52,28425.60%
QQQ230317C003550002022-05-26 3:43PM EDT2023-03-1710.0112.5513.250.00-3651326.16%
QQQ230331C003550002022-05-12 12:48PM EDT2023-03-319.7012.9813.720.00-1626.02%
QQQ230616C003550002022-05-27 11:14AM EDT2023-06-1615.8016.6717.32+2.80+21.54%372626.37%
QQQ231215C003550002022-05-27 3:21PM EDT2023-12-1524.0024.1424.99+3.61+17.70%2658026.95%
QQQ240119C003550002022-05-27 3:59PM EDT2024-01-1925.4225.2426.13+7.44+41.38%635726.90%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003550002022-05-26 2:15PM EDT2022-05-3154.7545.3245.620.00-1100.00%
QQQ220601P003550002022-05-16 3:31PM EDT2022-06-0156.0845.3145.610.00-100.00%
QQQ220603P003550002022-05-19 10:26AM EDT2022-06-0363.5345.3245.600.00-110.00%
QQQ220610P003550002022-05-25 2:08PM EDT2022-06-1050.3645.3245.63-16.17-24.30%110.00%
QQQ220617P003550002022-05-27 3:31PM EDT2022-06-1746.4145.3645.67-8.38-15.29%1319,9230.00%
QQQ220624P003550002022-05-26 12:46PM EDT2022-06-2455.7045.8346.160.00-21626.71%
QQQ220630P003550002022-05-27 2:23PM EDT2022-06-3048.2945.9546.29-7.14-12.88%880025.95%
QQQ220715P003550002022-05-27 2:38PM EDT2022-07-1548.4146.3146.68-15.22-23.92%311824.71%
QQQ220819P003550002022-05-27 3:33PM EDT2022-08-1948.5047.4947.91-21.76-30.97%827423.79%
QQQ220916P003550002022-05-27 1:59PM EDT2022-09-1650.9448.5348.94-6.10-10.69%510,90923.30%
QQQ220930P003550002022-05-19 12:41PM EDT2022-09-3065.7049.0949.720.00-419723.69%
QQQ221216P003550002022-05-26 3:44PM EDT2022-12-1659.8951.8752.790.00-116,14423.31%
QQQ221230P003550002022-05-23 11:21AM EDT2022-12-3067.3152.1853.140.00-217823.01%
QQQ230120P003550002022-05-27 3:37PM EDT2023-01-2054.5052.7853.80-11.92-17.95%94,41222.81%
QQQ230317P003550002022-05-27 2:10PM EDT2023-03-1756.8154.1655.90-12.85-18.45%221122.82%
QQQ230331P003550002022-04-25 3:27PM EDT2023-03-3146.2768.6270.300.00--136.09%
QQQ230616P003550002022-05-24 2:25PM EDT2023-06-1674.0756.6058.210.00-51,76022.04%
QQQ231215P003550002022-05-27 3:08PM EDT2023-12-1562.8060.2362.25-13.72-17.93%101,97021.07%
QQQ240119P003550002022-05-25 2:20PM EDT2024-01-1977.0060.7462.860.00-51,42220.87%