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:365.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003650002022-05-27 3:33PM EDT2022-05-310.010.000.01-0.02-66.67%122159.38%
QQQ220601C003650002022-05-20 3:26PM EDT2022-06-010.010.000.010.00-590651.56%
QQQ220603C003650002022-05-27 9:48AM EDT2022-06-030.010.000.010.00-227344.53%
QQQ220610C003650002022-05-27 3:09PM EDT2022-06-100.020.010.02-0.02-50.00%1020632.42%
QQQ220617C003650002022-05-27 3:55PM EDT2022-06-170.040.040.060.00-1,30218,84029.40%
QQQ220624C003650002022-05-25 2:49PM EDT2022-06-240.070.090.100.00-110926.95%
QQQ220630C003650002022-05-27 3:48PM EDT2022-06-300.150.140.16+0.04+36.36%91,01926.05%
QQQ220701C003650002022-05-27 4:10PM EDT2022-07-010.180.180.20+0.05+38.46%1330726.51%
QQQ220715C003650002022-05-27 3:40PM EDT2022-07-150.360.370.40+0.08+28.57%211,53525.00%
QQQ220819C003650002022-05-27 4:04PM EDT2022-08-191.301.331.41+0.45+52.94%3556124.68%
QQQ220916C003650002022-05-27 3:42PM EDT2022-09-162.222.372.44+0.57+34.55%13038,86824.65%
QQQ220930C003650002022-05-26 12:43PM EDT2022-09-301.952.822.980.00-321824.62%
QQQ221216C003650002022-05-27 3:36PM EDT2022-12-165.986.196.38+1.24+26.16%92,34325.07%
QQQ221230C003650002022-05-27 2:56PM EDT2022-12-306.206.506.77+2.60+72.22%2032024.81%
QQQ230120C003650002022-05-27 3:41PM EDT2023-01-207.357.377.67+1.75+31.25%72,00524.88%
QQQ230317C003650002022-05-26 2:39PM EDT2023-03-177.799.7210.400.00-1021,61025.47%
QQQ230331C003650002022-05-24 11:15AM EDT2023-03-319.2110.1210.82+4.06+78.83%17025.33%
QQQ230616C003650002022-05-26 11:05AM EDT2023-06-1611.8813.4814.13+1.63+15.90%23,78425.69%
QQQ231215C003650002022-05-27 3:22PM EDT2023-12-1520.6920.6021.45+3.31+19.04%13,12726.36%
QQQ240119C003650002022-05-27 10:12AM EDT2024-01-1921.0021.6622.54+3.33+18.85%353326.30%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003650002022-05-16 3:40PM EDT2022-05-3166.0555.3155.620.00-100.00%
QQQ220601P003650002022-05-09 3:04PM EDT2022-06-0165.5955.3155.610.00-1000.00%
QQQ220603P003650002022-05-13 9:39AM EDT2022-06-0369.2455.3255.600.00-2900.00%
QQQ220610P003650002022-05-16 11:28AM EDT2022-06-1067.0055.3155.620.00-1100.00%
QQQ220617P003650002022-05-27 11:50AM EDT2022-06-1757.9855.3255.62-17.27-22.95%1031,3810.00%
QQQ220624P003650002022-05-16 12:05AM EDT2022-06-2462.6455.7056.030.00--228.03%
QQQ220630P003650002022-05-25 1:17PM EDT2022-06-3059.5555.7556.09-17.45-22.66%129726.81%
QQQ220701P003650002022-05-23 11:39AM EDT2022-07-0172.7355.7856.110.00-7226.81%
QQQ220715P003650002022-05-27 3:51PM EDT2022-07-1557.7455.9256.27-14.98-20.60%111824.73%
QQQ220819P003650002022-05-27 3:47PM EDT2022-08-1958.2756.5256.98-22.36-27.73%103023.23%
QQQ220916P003650002022-05-27 3:46PM EDT2022-09-1658.7257.2057.64-7.69-11.58%234,33622.53%
QQQ220930P003650002022-05-27 2:38PM EDT2022-09-3059.5257.6658.11-13.84-18.87%225422.63%
QQQ221216P003650002022-05-26 2:37PM EDT2022-12-1668.3059.6660.550.00-12,15622.39%
QQQ221230P003650002022-05-27 3:55PM EDT2022-12-3061.2359.9060.82-18.16-22.87%29022.08%
QQQ230120P003650002022-05-27 3:56PM EDT2023-01-2061.5260.3861.38-13.65-18.16%43,13421.91%
QQQ230317P003650002022-05-27 1:09PM EDT2023-03-1764.3061.4763.23-17.81-21.69%15122.01%
QQQ230331P003650002022-05-19 9:54AM EDT2023-03-3179.6161.7163.550.00-1521.87%
QQQ230616P003650002022-05-27 1:31PM EDT2023-06-1666.3063.5765.21-6.43-8.84%33,47221.23%
QQQ231215P003650002022-05-20 10:08AM EDT2023-12-1580.9966.8568.950.00-31,64720.39%
QQQ240119P003650002022-05-18 11:51AM EDT2024-01-1977.0467.3269.510.00-531120.20%