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:370.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003700002022-05-26 12:49PM EDT2022-05-310.010.000.010.00-433064.06%
QQQ220601C003700002022-05-27 2:41PM EDT2022-06-010.010.000.010.00-137954.69%
QQQ220603C003700002022-05-27 9:48AM EDT2022-06-030.010.000.010.00-219547.66%
QQQ220610C003700002022-05-27 11:12AM EDT2022-06-100.010.010.020.00-226234.77%
QQQ220617C003700002022-05-27 3:20PM EDT2022-06-170.030.030.040.00-13959,68430.08%
QQQ220624C003700002022-05-27 1:23PM EDT2022-06-240.060.060.080.00-112928.03%
QQQ220630C003700002022-05-27 10:50AM EDT2022-06-300.120.100.12+0.03+33.33%795,91526.76%
QQQ220701C003700002022-05-27 2:41PM EDT2022-07-010.130.120.14+0.05+62.50%163426.91%
QQQ220715C003700002022-05-27 3:58PM EDT2022-07-150.260.260.28+0.06+30.00%14816,41525.12%
QQQ220819C003700002022-05-27 3:20PM EDT2022-08-190.961.001.08+0.44+84.62%891,86624.62%
QQQ220916C003700002022-05-27 3:54PM EDT2022-09-161.721.861.92+0.51+42.15%18125,61124.42%
QQQ220930C003700002022-05-27 3:40PM EDT2022-09-302.172.252.38+0.67+44.67%3574324.37%
QQQ221216C003700002022-05-27 3:38PM EDT2022-12-165.045.235.44+1.17+30.23%575,69824.80%
QQQ221230C003700002022-05-27 10:40AM EDT2022-12-305.215.545.75+1.09+26.46%2686124.46%
QQQ230120C003700002022-05-27 2:08PM EDT2023-01-205.856.316.62+1.27+27.73%1936,79824.59%
QQQ230317C003700002022-05-27 1:55PM EDT2023-03-178.208.529.18+3.42+71.55%442625.17%
QQQ230331C003700002022-05-24 11:15AM EDT2023-03-315.708.899.580.00-211225.03%
QQQ230616C003700002022-05-27 3:27PM EDT2023-06-1612.1812.0812.72+2.32+23.53%172,70725.38%
QQQ231215C003700002022-05-24 9:44AM EDT2023-12-1512.2019.0019.840.00-12,05826.08%
QQQ240119C003700002022-05-27 3:59PM EDT2024-01-1920.2020.0220.91+5.06+33.42%32,74026.04%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003700002022-05-09 1:42PM EDT2022-05-3170.4460.3160.620.00-20250.00%
QQQ220601P003700002022-05-11 10:55AM EDT2022-06-0170.0060.3160.610.00-100.00%
QQQ220603P003700002022-05-20 11:10AM EDT2022-06-0382.7060.3260.600.00-800.00%
QQQ220610P003700002022-05-25 11:14AM EDT2022-06-1080.0060.3160.620.00-1310.00%
QQQ220617P003700002022-05-27 3:51PM EDT2022-06-1762.0960.3260.62-8.40-11.92%3013,8890.00%
QQQ220624P003700002022-05-16 12:05AM EDT2022-06-2469.8560.6761.040.00--330.27%
QQQ220630P003700002022-05-26 3:51PM EDT2022-06-3070.6060.7161.050.00-132,37827.69%
QQQ220715P003700002022-05-27 3:42PM EDT2022-07-1562.3560.8161.17-8.08-11.47%315525.05%
QQQ220819P003700002022-05-20 12:29PM EDT2022-08-1986.4961.2561.700.00-16623.15%
QQQ220916P003700002022-05-23 3:04PM EDT2022-09-1687.5561.7562.200.00-124,43422.24%
QQQ220930P003700002022-05-27 10:21AM EDT2022-09-3065.1062.1362.58-8.00-10.94%345222.28%
QQQ221216P003700002022-05-26 2:20PM EDT2022-12-1672.1863.9564.510.00-29,66121.69%
QQQ221230P003700002022-05-25 2:31PM EDT2022-12-3080.6264.1764.840.00-79221.56%
QQQ230120P003700002022-05-27 11:32AM EDT2023-01-2067.2964.4365.41-12.19-15.34%83,10121.51%
QQQ230317P003700002022-05-27 1:25PM EDT2023-03-1768.1565.4167.13-6.35-8.52%21,85021.66%
QQQ230331P003700002022-04-04 12:21PM EDT2023-03-3135.4752.2754.570.00--50.00%
QQQ230616P003700002022-05-25 2:13PM EDT2023-06-1684.2367.2868.920.00-11,83220.85%
QQQ231215P003700002022-05-25 2:35PM EDT2023-12-1584.7070.3272.440.00-102,32420.04%
QQQ240119P003700002022-05-25 2:21PM EDT2024-01-1986.9370.7572.960.00-1038519.84%