Singapore markets open in 3 hours 49 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
289.77 -1.49 (-0.51%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220525C004000002022-05-18 3:02PM EDT2022-05-250.010.000.010.00-22187.50%
QQQ220527C004000002022-05-24 11:02AM EDT2022-05-270.020.000.010.00-1139106.25%
QQQ220531C004000002022-05-09 10:45AM EDT2022-05-310.010.000.010.00-22070.31%
QQQ220603C004000002022-05-20 10:23AM EDT2022-06-030.010.000.010.00-418359.38%
QQQ220610C004000002022-05-24 12:01PM EDT2022-06-100.010.000.010.00-64547.66%
QQQ220617C004000002022-05-25 3:47PM EDT2022-06-170.010.000.010.00-733,74039.84%
QQQ220624C004000002022-05-25 11:04AM EDT2022-06-240.020.010.03-0.01-33.33%23339.06%
QQQ220630C004000002022-05-25 11:28AM EDT2022-06-300.020.010.030.00-217,61235.55%
QQQ220715C004000002022-05-25 3:24PM EDT2022-07-150.040.040.050.00-596,52431.64%
QQQ220819C004000002022-05-25 3:56PM EDT2022-08-190.160.100.16+0.05+45.45%1851,33027.98%
QQQ220916C004000002022-05-25 3:30PM EDT2022-09-160.250.210.27+0.03+13.64%2727,62726.12%
QQQ220930C004000002022-05-25 3:23PM EDT2022-09-300.380.280.36+0.06+18.75%391,80425.71%
QQQ221216C004000002022-05-25 3:27PM EDT2022-12-161.090.951.09+0.17+18.48%13918,16324.54%
QQQ221230C004000002022-05-25 3:12PM EDT2022-12-301.111.041.19+0.18+19.35%101,23524.15%
QQQ230120C004000002022-05-25 4:00PM EDT2023-01-201.401.301.46+0.25+21.74%32230,99024.04%
QQQ230317C004000002022-05-25 2:51PM EDT2023-03-172.532.152.49+0.38+17.67%61,33624.37%
QQQ230331C004000002022-05-25 2:34PM EDT2023-03-312.652.302.67+0.56+26.79%112424.21%
QQQ230616C004000002022-05-25 3:26PM EDT2023-06-164.143.694.08+0.71+20.70%142,25124.17%
QQQ231215C004000002022-05-25 3:41PM EDT2023-12-157.917.508.16+1.01+14.64%721,78724.59%
QQQ240119C004000002022-05-25 3:50PM EDT2024-01-198.508.128.83+0.59+7.46%324,48224.52%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220527P004000002022-05-23 9:58AM EDT2022-05-27110.48109.19109.540.00-11183.98%
QQQ220531P004000002022-05-05 12:51PM EDT2022-05-3186.37109.18109.540.00-20120.31%
QQQ220603P004000002022-05-25 11:33AM EDT2022-06-03110.92109.20109.54-2.75-2.42%10100.98%
QQQ220610P004000002022-05-19 10:32AM EDT2022-06-10109.58109.17109.550.00-1177.25%
QQQ220617P004000002022-05-25 3:57PM EDT2022-06-17109.00109.19109.55-7.78-6.66%5478,67565.19%
QQQ220624P004000002022-05-24 3:33PM EDT2022-06-24113.93109.36109.840.00-1460.57%
QQQ220630P004000002022-05-25 2:37PM EDT2022-06-30108.99109.37109.85-2.42-2.17%11,46755.57%
QQQ220715P004000002022-05-20 4:01PM EDT2022-07-15111.55109.35109.870.00-53,43249.23%
QQQ220819P004000002022-05-19 9:30AM EDT2022-08-19110.68109.23109.990.00-24538.84%
QQQ220916P004000002022-05-24 10:56AM EDT2022-09-16117.57109.31109.910.00-1014,93633.36%
QQQ220930P004000002022-05-13 9:48AM EDT2022-09-30107.00109.29109.960.00-140231.76%
QQQ221216P004000002022-05-20 10:34AM EDT2022-12-16109.66109.31110.220.00-35,27426.16%
QQQ221230P004000002022-05-25 2:31PM EDT2022-12-30109.12109.26110.24+2.15+2.01%2436525.39%
QQQ230120P004000002022-05-24 2:06PM EDT2023-01-20114.70109.32110.340.00-46,71524.59%
QQQ230317P004000002022-05-19 9:39AM EDT2023-03-17109.73109.24110.880.00-2923.61%
QQQ230331P004000002022-05-18 10:58AM EDT2023-03-31102.08109.21110.900.00-1123.12%
QQQ230616P004000002022-05-19 9:39AM EDT2023-06-16109.93109.56111.130.00-112321.20%
QQQ231215P004000002022-05-20 2:33PM EDT2023-12-15120.49110.30112.270.00-12,53119.27%
QQQ240119P004000002022-05-24 2:31PM EDT2024-01-19115.32110.41112.470.00-21,22118.98%