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:410.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220603C004100002022-05-18 10:44AM EDT2022-06-030.010.000.010.00-22368.75%
QQQ220610C004100002022-05-16 12:06PM EDT2022-06-100.010.000.010.00--349.22%
QQQ220617C004100002022-05-27 3:41PM EDT2022-06-170.010.010.020.00-813,06341.80%
QQQ220624C004100002022-05-20 10:13AM EDT2022-06-240.010.010.020.00-1735.94%
QQQ220630C004100002022-05-27 2:57PM EDT2022-06-300.020.020.030.00-52,44733.79%
QQQ220701C004100002022-05-18 2:06PM EDT2022-07-010.040.020.030.00--333.40%
QQQ220715C004100002022-05-26 11:08AM EDT2022-07-150.040.030.050.00-281929.59%
QQQ220819C004100002022-05-26 3:55PM EDT2022-08-190.090.100.160.00-10244025.76%
QQQ220916C004100002022-05-27 3:18PM EDT2022-09-160.270.280.31+0.06+28.57%276,34624.39%
QQQ220930C004100002022-05-20 3:40PM EDT2022-09-300.330.350.43+0.08+32.00%91,11424.17%
QQQ221216C004100002022-05-27 3:23PM EDT2022-12-161.301.301.44+0.30+30.00%1143,19323.67%
QQQ221230C004100002022-05-27 4:07PM EDT2022-12-301.501.451.61+0.34+29.31%1274823.44%
QQQ230120C004100002022-05-27 3:52PM EDT2023-01-201.841.812.00+0.51+38.35%134,68323.48%
QQQ230317C004100002022-05-27 10:12AM EDT2023-03-172.702.903.31+0.30+12.50%168323.88%
QQQ230331C004100002022-05-26 1:42PM EDT2023-03-312.503.103.530.00-332,45923.73%
QQQ230616C004100002022-05-25 4:08PM EDT2023-06-163.104.875.330.00-5261423.84%
QQQ231215C004100002022-05-27 10:13AM EDT2023-12-159.169.5210.27+1.60+21.16%139524.44%
QQQ240119C004100002022-05-27 3:46PM EDT2024-01-1910.3910.2911.08+2.68+34.76%229424.40%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220617P004100002022-05-27 2:30PM EDT2022-06-17102.90100.31100.67-6.78-6.18%571,2160.00%
QQQ220630P004100002022-05-11 9:31AM EDT2022-06-30112.45100.55100.990.00-327538.28%
QQQ220715P004100002022-04-25 1:29PM EDT2022-07-1584.27119.33119.850.00--16107.20%
QQQ220819P004100002022-05-13 2:05PM EDT2022-08-19112.24100.45101.060.00-1013725.93%
QQQ220916P004100002022-05-18 3:08PM EDT2022-09-16118.50100.47101.070.00-178222.66%
QQQ220930P004100002022-04-21 2:04PM EDT2022-09-3074.58121.66122.450.00-23370.33%
QQQ221216P004100002022-05-18 11:32AM EDT2022-12-16114.32100.60101.550.00-74,52320.47%
QQQ221230P004100002022-05-18 12:58PM EDT2022-12-30114.49100.60101.580.00-125219.96%
QQQ230120P004100002022-05-23 12:16PM EDT2023-01-20117.30100.71101.740.00-838019.78%
QQQ230317P004100002022-05-25 2:13PM EDT2023-03-17121.49100.73102.430.00-21020.00%
QQQ230331P004100002022-05-24 2:44PM EDT2023-03-31125.00100.75102.500.00-1019.73%
QQQ230616P004100002022-05-20 1:30PM EDT2023-06-16129.70101.32102.920.00-51418.57%
QQQ231215P004100002022-05-20 2:54PM EDT2023-12-15126.10102.41104.520.00-226617.67%
QQQ240119P004100002022-05-17 3:27PM EDT2024-01-19105.39102.60104.780.00-15017.48%