Singapore markets open in 3 hours 54 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
291.26+4.02 (+1.40%)
At close: 04:00PM EDT
289.91 -1.35 (-0.46%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220525C003800002022-05-13 11:11AM EDT2022-05-250.010.000.010.00-416156.25%
QQQ220527C003800002022-05-25 10:21AM EDT2022-05-270.010.000.010.00-533890.63%
QQQ220531C003800002022-05-16 9:47AM EDT2022-05-310.020.000.010.00-18759.38%
QQQ220601C003800002022-05-06 3:51PM EDT2022-06-010.060.000.010.00-20456.25%
QQQ220603C003800002022-05-17 9:43AM EDT2022-06-030.030.000.010.00-412450.00%
QQQ220610C003800002022-05-19 1:16PM EDT2022-06-100.020.000.020.00-129643.36%
QQQ220617C003800002022-05-25 3:57PM EDT2022-06-170.020.010.030.00-11845,90737.89%
QQQ220624C003800002022-05-20 1:35PM EDT2022-06-240.050.020.040.00-42634.38%
QQQ220630C003800002022-05-25 3:24PM EDT2022-06-300.050.030.06-0.01-16.67%193,74132.81%
QQQ220701C003800002022-05-18 1:59PM EDT2022-07-010.100.040.060.00--132.32%
QQQ220715C003800002022-05-25 3:13PM EDT2022-07-150.110.080.11-0.02-15.38%511,52129.69%
QQQ220819C003800002022-05-24 3:51PM EDT2022-08-190.250.260.350.00-13,10726.95%
QQQ220916C003800002022-05-25 4:14PM EDT2022-09-160.550.530.58+0.07+14.58%3,02421,99125.45%
QQQ220930C003800002022-05-25 3:37PM EDT2022-09-300.710.650.74+0.18+33.96%32,17725.10%
QQQ221216C003800002022-05-25 1:29PM EDT2022-12-161.831.852.01+0.24+15.09%2111,20824.45%
QQQ221230C003800002022-05-25 3:19PM EDT2022-12-302.332.002.19+0.26+12.56%762024.15%
QQQ230120C003800002022-05-25 3:18PM EDT2023-01-202.802.422.63+0.55+24.44%728,38724.15%
QQQ230317C003800002022-05-25 3:16PM EDT2023-03-174.153.704.15+0.95+29.69%22,30124.62%
QQQ230331C003800002022-05-18 12:17PM EDT2023-03-315.233.924.400.00-25224.47%
QQQ230616C003800002022-05-25 3:28PM EDT2023-06-166.755.876.36+1.50+28.57%3166324.58%
QQQ231215C003800002022-05-23 10:29AM EDT2023-12-1511.5110.7211.480.00-244,28325.13%
QQQ240119C003800002022-05-25 3:45PM EDT2024-01-1912.1111.5012.30+1.41+13.18%411,27425.08%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220525P003800002022-05-11 9:37AM EDT2022-05-2583.4787.5691.250.00-2020279.69%
QQQ220527P003800002022-05-19 11:21AM EDT2022-05-2788.5989.1989.530.00-11159.47%
QQQ220531P003800002022-05-10 9:51AM EDT2022-05-3179.0589.1989.550.00-10104.69%
QQQ220601P003800002022-05-16 12:13AM EDT2022-06-0190.6889.1989.550.00---97.95%
QQQ220603P003800002022-05-02 3:57PM EDT2022-06-0361.5989.2089.540.00-12587.60%
QQQ220610P003800002022-05-16 12:00AM EDT2022-06-1080.0589.1889.550.00--067.11%
QQQ220617P003800002022-05-25 10:46AM EDT2022-06-1789.0989.1889.54-4.99-5.30%329,08156.42%
QQQ220624P003800002022-05-16 12:05AM EDT2022-06-2479.4489.4089.870.00--253.10%
QQQ220630P003800002022-05-23 9:33AM EDT2022-06-3090.6589.4089.880.00-141,36850.99%
QQQ220715P003800002022-05-20 1:31PM EDT2022-07-1599.4189.4189.920.00-29743.32%
QQQ220819P003800002022-05-25 11:19AM EDT2022-08-1990.6389.3590.10+0.34+0.38%58234.52%
QQQ220916P003800002022-05-20 1:29PM EDT2022-09-1690.9889.4890.080.00-354,61729.94%
QQQ220930P003800002022-05-24 10:24AM EDT2022-09-3097.3089.5390.200.00-215728.80%
QQQ221216P003800002022-05-25 3:58PM EDT2022-12-1690.0189.8790.79+1.08+1.21%118,56024.63%
QQQ221230P003800002022-05-19 3:20PM EDT2022-12-3090.0489.9190.850.00-27323.99%
QQQ230120P003800002022-05-25 2:40PM EDT2023-01-2090.6990.0691.06+1.09+1.22%43,03723.46%
QQQ230317P003800002022-05-20 12:10PM EDT2023-03-1796.7890.3191.910.00-247322.90%
QQQ230331P003800002022-05-19 11:36AM EDT2023-03-3189.3890.3692.040.00--122.62%
QQQ230616P003800002022-05-25 3:57PM EDT2023-06-1691.6091.1192.64-3.98-4.16%143,76721.22%
QQQ231215P003800002022-05-25 2:35PM EDT2023-12-1593.0092.5794.61+0.18+0.19%2556619.82%
QQQ240119P003800002022-05-25 10:49AM EDT2024-01-1995.5792.7394.87+2.20+2.36%491,76619.51%