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:395.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531C003950002022-04-22 12:09PM EDT2022-05-310.110.000.010.00-2184.38%
QQQ220603C003950002022-05-19 10:48AM EDT2022-06-030.010.000.010.00-11359.38%
QQQ220610C003950002022-05-17 10:13AM EDT2022-06-100.010.000.010.00-1042542.97%
QQQ220617C003950002022-05-27 10:45AM EDT2022-06-170.010.010.020.00-647,17836.72%
QQQ220624C003950002022-05-27 2:26PM EDT2022-06-240.020.020.030.00-4133.01%
QQQ220630C003950002022-05-20 1:15PM EDT2022-06-300.040.030.040.00-269430.76%
QQQ220715C003950002022-05-25 12:01PM EDT2022-07-150.060.060.080.00-33527.54%
QQQ220819C003950002022-05-19 3:51PM EDT2022-08-190.140.220.300.00-15165224.95%
QQQ220916C003950002022-05-27 3:05PM EDT2022-09-160.510.550.59+0.11+27.50%37,74824.10%
QQQ220930C003950002022-05-19 12:15PM EDT2022-09-300.640.700.74+0.19+42.22%153823.65%
QQQ221216C003950002022-05-26 3:32PM EDT2022-12-162.022.192.36+0.44+27.85%53,88923.85%
QQQ221230C003950002022-05-26 1:57PM EDT2022-12-301.772.382.590.00-321823.61%
QQQ230120C003950002022-05-27 1:40PM EDT2023-01-202.702.903.12+0.47+21.08%661,45223.67%
QQQ230317C003950002022-05-27 3:06PM EDT2023-03-174.364.354.85+1.73+65.78%430324.16%
QQQ230331C003950002022-05-26 12:37PM EDT2023-03-313.704.605.130.00-1824.02%
QQQ230616C003950002022-05-27 12:42PM EDT2023-06-166.626.857.40+1.15+21.02%125924.24%
QQQ231215C003950002022-05-25 3:08PM EDT2023-12-158.9012.4113.200.00-2032724.94%
QQQ240119C003950002022-05-27 9:54AM EDT2024-01-1912.2813.2514.10+1.28+11.64%191224.89%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220531P003950002022-05-16 12:02AM EDT2022-05-3194.5385.3185.620.00---0.00%
QQQ220603P003950002022-05-02 1:24PM EDT2022-06-0383.3785.3285.640.00-400.00%
QQQ220617P003950002022-05-23 1:38PM EDT2022-06-17102.9985.3185.620.00-22,7910.00%
QQQ220630P003950002022-05-27 9:55AM EDT2022-06-3090.1085.6185.98-14.01-13.46%184033.40%
QQQ220715P003950002022-05-19 9:59AM EDT2022-07-15105.5385.6285.990.00-210028.13%
QQQ220819P003950002022-05-04 1:25PM EDT2022-08-1976.3885.6786.090.00--123.54%
QQQ220916P003950002022-05-11 3:38PM EDT2022-09-16102.9985.7686.190.00-32,28121.61%
QQQ220930P003950002022-05-19 2:20PM EDT2022-09-30104.5385.8586.310.00-12321.47%
QQQ221216P003950002022-05-18 2:11PM EDT2022-12-16103.5086.3986.970.00-13,48320.06%
QQQ221230P003950002022-05-04 2:15PM EDT2022-12-3078.4686.4787.120.00-61319.92%
QQQ230120P003950002022-05-19 9:59AM EDT2023-01-20105.9786.6087.390.00-23,50019.85%
QQQ230616P003950002022-05-27 11:49AM EDT2023-06-1691.0387.8089.36-12.02-11.66%12619.19%
QQQ231215P003950002022-05-25 11:13AM EDT2023-12-15107.8489.5891.740.00-257118.50%
QQQ240119P003950002022-05-23 1:49PM EDT2024-01-19111.9489.8392.100.00-1058718.31%