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:420.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220603C004200002022-05-20 1:30PM EDT2022-06-030.010.000.010.00-4773.44%
QQQ220617C004200002022-05-27 3:50PM EDT2022-06-170.010.000.010.00-410,98042.19%
QQQ220630C004200002022-05-27 10:14AM EDT2022-06-300.040.010.02+0.02+100.00%13,38535.16%
QQQ220715C004200002022-05-26 11:16AM EDT2022-07-150.040.020.040.00-61,12631.06%
QQQ220819C004200002022-05-26 3:53PM EDT2022-08-190.060.060.090.00-344125.78%
QQQ220916C004200002022-05-27 3:06PM EDT2022-09-160.180.190.22+0.04+28.57%739,73024.90%
QQQ220930C004200002022-05-27 1:58PM EDT2022-09-300.220.220.30+0.02+10.00%251724.50%
QQQ221216C004200002022-05-27 3:02PM EDT2022-12-160.950.921.04+0.21+28.38%1668,10823.65%
QQQ221230C004200002022-05-27 3:21PM EDT2022-12-301.081.031.18+0.48+80.00%6050723.42%
QQQ230120C004200002022-05-27 3:59PM EDT2023-01-201.391.331.49+0.34+32.38%9610,26523.43%
QQQ230317C004200002022-05-26 1:52PM EDT2023-03-171.812.222.570.00-6924423.77%
QQQ230331C004200002022-05-26 10:01AM EDT2023-03-311.662.392.770.00-1042723.65%
QQQ230616C004200002022-05-27 3:21PM EDT2023-06-163.963.884.30+0.85+27.33%113,58223.69%
QQQ231215C004200002022-05-26 11:09AM EDT2023-12-156.408.008.690.00-13,21024.20%
QQQ240119C004200002022-05-27 3:29PM EDT2024-01-198.908.679.42+1.45+19.46%413,35924.14%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220617P004200002022-05-18 11:28AM EDT2022-06-17123.46110.31110.670.00-6300.00%
QQQ220630P004200002022-05-09 10:22AM EDT2022-06-30117.78110.53110.980.00-4040540.53%
QQQ220916P004200002022-05-17 10:04AM EDT2022-09-16115.76110.43111.030.00-42,59223.54%
QQQ220930P004200002022-05-02 3:53PM EDT2022-09-30102.05110.39111.070.00-25522.93%
QQQ221216P004200002022-05-18 9:30AM EDT2022-12-16118.04110.38111.330.00-11,60220.50%
QQQ221230P004200002022-03-10 5:00PM EDT2022-12-3092.6174.2575.040.00-10140.00%
QQQ230120P004200002022-05-25 2:28PM EDT2023-01-20129.48110.42111.470.00-218219.79%
QQQ230317P004200002022-04-13 10:09AM EDT2023-03-1782.70118.37120.000.00-4334.21%
QQQ230331P004200002022-05-02 9:37AM EDT2023-03-31109.73110.30112.100.00-2619.83%
QQQ230616P004200002022-05-16 9:30AM EDT2023-06-16120.00110.70112.340.00-161118.39%
QQQ231215P004200002022-04-25 11:42AM EDT2023-12-15102.02129.07131.090.00-5933.70%
QQQ240119P004200002022-05-25 9:48AM EDT2024-01-19133.59111.57113.710.00-222517.06%