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:385.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003850002022-05-09 3:03PM EDT2022-05-310.040.000.010.00-6510576.56%
QQQ220603C003850002022-05-20 2:54PM EDT2022-06-030.010.000.010.00-1954.69%
QQQ220610C003850002022-05-20 1:13PM EDT2022-06-100.010.000.010.00-13339.06%
QQQ220617C003850002022-05-27 2:43PM EDT2022-06-170.010.010.030.00-429,20534.77%
QQQ220624C003850002022-05-06 9:30AM EDT2022-06-240.110.030.040.00-2330.86%
QQQ220630C003850002022-05-26 1:58PM EDT2022-06-300.040.040.060.00-6070229.20%
QQQ220701C003850002022-05-19 11:19AM EDT2022-07-010.070.050.070.00--129.30%
QQQ220715C003850002022-05-27 9:33AM EDT2022-07-150.080.100.12-0.01-11.11%1066826.32%
QQQ220819C003850002022-05-27 12:52PM EDT2022-08-190.370.400.48+0.09+32.14%7021124.59%
QQQ220916C003850002022-05-27 3:27PM EDT2022-09-160.860.890.94+0.21+32.31%1111,57924.10%
QQQ220930C003850002022-05-23 3:47PM EDT2022-09-300.531.131.220.00-566323.98%
QQQ221216C003850002022-05-27 4:08PM EDT2022-12-163.203.113.29+1.44+81.82%306,66424.10%
QQQ221230C003850002022-05-24 12:19PM EDT2022-12-301.543.333.580.00-1310023.88%
QQQ230120C003850002022-05-27 3:12PM EDT2023-01-203.873.964.23+0.89+29.87%862,17723.95%
QQQ230317C003850002022-05-27 3:03PM EDT2023-03-175.585.706.27+1.04+22.91%513224.48%
QQQ230331C003850002022-05-27 1:39PM EDT2023-03-315.546.006.60+0.73+15.18%212624.34%
QQQ230616C003850002022-05-18 3:37PM EDT2023-06-166.068.629.210.00-67924.62%
QQQ231215C003850002022-05-27 9:39AM EDT2023-12-1513.7114.7315.57+1.49+12.19%136225.34%
QQQ240119C003850002022-05-27 3:29PM EDT2024-01-1915.8315.6716.54+3.33+26.64%101,58525.30%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003850002022-05-16 12:02AM EDT2022-05-3184.5675.3175.620.00---0.00%
QQQ220603P003850002022-05-13 9:54AM EDT2022-06-0386.0675.3275.630.00-500.00%
QQQ220617P003850002022-05-27 2:03PM EDT2022-06-1778.3175.3175.62-15.69-16.69%34660.00%
QQQ220630P003850002022-05-26 11:11AM EDT2022-06-3087.5075.6375.990.00-139930.76%
QQQ220701P003850002022-05-18 2:47PM EDT2022-07-0194.2075.6476.000.00-1130.66%
QQQ220715P003850002022-05-27 1:54PM EDT2022-07-1578.4475.6676.01-24.04-23.46%114026.17%
QQQ220819P003850002022-05-12 2:21PM EDT2022-08-1998.3075.7976.230.00-14123.22%
QQQ220916P003850002022-05-26 11:25AM EDT2022-09-1687.5775.9576.430.00-192621.72%
QQQ220930P003850002022-05-20 12:46PM EDT2022-09-30104.0076.1576.620.00-160221.63%
QQQ221216P003850002022-05-16 11:50AM EDT2022-12-1686.5477.1077.680.00-14,56920.60%
QQQ221230P003850002022-05-19 9:53AM EDT2022-12-3097.9277.2477.890.00-103020.47%
QQQ230120P003850002022-05-26 11:16AM EDT2023-01-2088.0077.5178.250.00-29,16120.37%
QQQ230317P003850002022-05-16 3:39PM EDT2023-03-1788.6777.9179.570.00-11812320.70%
QQQ230616P003850002022-05-25 2:21PM EDT2023-06-1696.5479.2480.840.00-101,42519.80%
QQQ231215P003850002022-05-26 11:25AM EDT2023-12-1591.7181.5883.690.00-12,14419.08%
QQQ240119P003850002022-05-27 1:17PM EDT2024-01-1984.7881.8284.09-7.31-7.94%11,90318.87%