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:390.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003900002022-05-16 2:39PM EDT2022-05-310.010.000.010.00-2333481.25%
QQQ220603C003900002022-05-19 10:48AM EDT2022-06-030.010.000.010.00-13256.25%
QQQ220610C003900002022-05-23 12:10PM EDT2022-06-100.010.000.010.00-2740.63%
QQQ220617C003900002022-05-27 3:09PM EDT2022-06-170.020.000.01+0.01+100.00%9036,68832.81%
QQQ220630C003900002022-05-24 11:08AM EDT2022-06-300.040.040.05+0.01+33.33%15,21430.08%
QQQ220715C003900002022-05-27 12:48PM EDT2022-07-150.080.070.10+0.02+33.33%11,13027.00%
QQQ220819C003900002022-05-27 10:52AM EDT2022-08-190.310.290.38+0.06+24.00%295924.78%
QQQ220916C003900002022-05-27 3:27PM EDT2022-09-160.680.700.74+0.19+38.78%894,47424.06%
QQQ220930C003900002022-05-27 1:46PM EDT2022-09-300.810.890.98+0.32+65.31%1187723.94%
QQQ221216C003900002022-05-27 4:08PM EDT2022-12-162.692.612.78+0.69+34.50%5212,72923.94%
QQQ221230C003900002022-05-27 10:58AM EDT2022-12-302.562.823.04+0.76+42.22%230323.72%
QQQ230120C003900002022-05-27 12:58PM EDT2023-01-203.173.393.63+0.48+17.84%319,39523.79%
QQQ230317C003900002022-05-26 3:32PM EDT2023-03-173.834.985.520.00-272024.32%
QQQ230331C003900002022-05-25 2:34PM EDT2023-03-313.385.265.820.00-22224.17%
QQQ230616C003900002022-05-27 1:34PM EDT2023-06-167.307.698.26+1.50+25.86%89,37724.42%
QQQ231215C003900002022-05-26 1:01PM EDT2023-12-1511.5013.5214.350.00-201,29725.14%
QQQ240119C003900002022-05-27 3:24PM EDT2024-01-1914.6414.4415.28+3.80+35.06%2667225.09%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003900002022-05-12 3:05PM EDT2022-05-31103.5380.3280.620.00-10100.00%
QQQ220603P003900002022-05-04 3:01PM EDT2022-06-0364.5080.3280.620.00-200.00%
QQQ220617P003900002022-05-27 3:48PM EDT2022-06-1782.1280.3180.62-7.69-8.56%7527,5600.00%
QQQ220624P003900002022-05-19 1:50PM EDT2022-06-24100.9180.6280.960.00-1334.08%
QQQ220630P003900002022-05-26 12:57PM EDT2022-06-3090.0080.6280.990.00-243132.32%
QQQ220715P003900002022-05-25 1:37PM EDT2022-07-15101.0180.6481.000.00-14027.15%
QQQ220819P003900002022-05-23 10:08AM EDT2022-08-19102.6880.7281.150.00-17823.37%
QQQ220916P003900002022-05-26 12:54PM EDT2022-09-1690.4080.8581.300.00-24,48121.70%
QQQ220930P003900002022-05-18 11:38AM EDT2022-09-3093.9780.9481.440.00-11,11921.51%
QQQ221216P003900002022-05-24 3:54PM EDT2022-12-1693.7581.6782.280.00-491220.30%
QQQ221230P003900002022-05-23 10:08AM EDT2022-12-30102.9281.8182.460.00-15020.17%
QQQ230120P003900002022-05-26 2:10PM EDT2023-01-2091.0082.0382.770.00-673520.08%
QQQ230317P003900002022-05-12 1:51PM EDT2023-03-17104.8282.3283.990.00-32320.51%
QQQ230331P003900002022-05-02 9:37AM EDT2023-03-3182.7282.4284.140.00-2420.30%
QQQ230616P003900002022-05-25 2:53PM EDT2023-06-16100.2283.4985.060.00-42,76719.50%
QQQ231215P003900002022-05-26 12:37PM EDT2023-12-1594.6285.5287.700.00-485018.82%
QQQ240119P003900002022-05-27 1:17PM EDT2024-01-1988.7685.8088.08-11.65-11.60%11,13218.62%