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:360.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003600002022-05-27 9:45AM EDT2022-05-310.010.000.010.00-489454.69%
QQQ220601C003600002022-05-18 3:30PM EDT2022-06-010.020.000.010.00-21,26350.00%
QQQ220603C003600002022-05-27 3:33PM EDT2022-06-030.010.000.010.00-15067841.41%
QQQ220610C003600002022-05-27 10:32AM EDT2022-06-100.020.020.030.00-1685431.25%
QQQ220615C003600002022-05-27 2:54PM EDT2022-06-150.050.050.06+0.01+25.00%31328.71%
QQQ220617C003600002022-05-27 4:07PM EDT2022-06-170.070.060.08+0.04+133.33%1,28947,01028.27%
QQQ220624C003600002022-05-27 3:05PM EDT2022-06-240.120.130.15+0.03+33.33%470526.51%
QQQ220630C003600002022-05-27 3:59PM EDT2022-06-300.220.220.24+0.06+37.50%242,00325.78%
QQQ220701C003600002022-05-27 3:24PM EDT2022-07-010.250.260.28+0.07+38.89%551526.05%
QQQ220715C003600002022-05-27 4:07PM EDT2022-07-150.570.550.58+0.18+46.15%33510,64725.01%
QQQ220819C003600002022-05-27 3:52PM EDT2022-08-191.651.761.86+0.45+37.50%681,81924.88%
QQQ220916C003600002022-05-27 4:01PM EDT2022-09-162.963.003.07+0.88+42.31%13815,65224.88%
QQQ220930C003600002022-05-27 2:52PM EDT2022-09-303.273.583.68+0.92+39.15%794,90624.85%
QQQ221216C003600002022-05-27 4:14PM EDT2022-12-167.437.317.50+2.13+40.19%15110,34625.44%
QQQ221230C003600002022-05-27 11:23AM EDT2022-12-307.057.637.90+1.25+21.55%1456525.14%
QQQ230120C003600002022-05-27 4:00PM EDT2023-01-208.578.558.80+2.07+31.85%6118,02325.14%
QQQ230317C003600002022-05-27 10:28AM EDT2023-03-1710.5011.0611.75+1.70+19.32%21,23125.79%
QQQ230331C003600002022-05-27 12:07PM EDT2023-03-3111.0811.4812.20+4.08+58.29%29625.66%
QQQ230616C003600002022-05-27 3:19PM EDT2023-06-1615.0015.0115.66+3.00+25.00%1532,05226.01%
QQQ231215C003600002022-05-27 2:33PM EDT2023-12-1521.7122.3123.17+2.61+13.66%5812,95226.65%
QQQ240119C003600002022-05-27 3:59PM EDT2024-01-1923.6223.3924.28+3.82+19.29%74,95126.59%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003600002022-05-17 9:43AM EDT2022-05-3154.6850.3150.620.00-100.00%
QQQ220601P003600002022-05-19 11:50AM EDT2022-06-0166.2650.3150.610.00-800.00%
QQQ220603P003600002022-05-20 10:19AM EDT2022-06-0369.6950.3250.610.00-1000.00%
QQQ220610P003600002022-05-23 1:29PM EDT2022-06-1068.4550.3150.630.00-200.00%
QQQ220617P003600002022-05-27 3:59PM EDT2022-06-1751.1250.3450.64-8.67-14.50%4616,4200.00%
QQQ220624P003600002022-05-27 3:57PM EDT2022-06-2451.6050.7551.09-25.20-32.81%126727.54%
QQQ220630P003600002022-05-27 3:48PM EDT2022-06-3052.5650.8351.17-12.29-18.95%31,12726.32%
QQQ220701P003600002022-05-20 3:53PM EDT2022-07-0172.9250.8651.190.00-31826.25%
QQQ220715P003600002022-05-27 2:38PM EDT2022-07-1553.2251.0751.44-7.44-12.27%234424.71%
QQQ220819P003600002022-05-27 3:08PM EDT2022-08-1953.3751.9552.38-24.26-31.25%510923.47%
QQQ220916P003600002022-05-27 3:49PM EDT2022-09-1654.6252.7853.21-6.48-10.61%1225,84522.88%
QQQ220930P003600002022-05-27 3:06PM EDT2022-09-3054.6953.3553.78-20.91-27.66%1719223.02%
QQQ221216P003600002022-05-24 12:31PM EDT2022-12-1669.1855.6856.580.00-13,35922.82%
QQQ221230P003600002022-05-27 2:02PM EDT2022-12-3058.5155.9556.92-19.53-25.03%115722.57%
QQQ230120P003600002022-05-27 1:04PM EDT2023-01-2059.0356.4857.50-5.38-8.35%310,72522.33%
QQQ230317P003600002022-05-23 10:26AM EDT2023-03-1774.1557.7559.500.00-157922.41%
QQQ230616P003600002022-05-27 3:59PM EDT2023-06-1661.8860.0061.62-6.06-8.92%105,88721.61%
QQQ231215P003600002022-05-24 3:51PM EDT2023-12-1580.4963.4765.540.00-18,53120.73%
QQQ240119P003600002022-05-26 1:27PM EDT2024-01-1971.3263.9766.100.00-213,80620.51%