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:440.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220617C004400002022-05-17 3:58PM EDT2022-06-170.020.000.010.00-15,63348.44%
QQQ220630C004400002022-05-27 2:26PM EDT2022-06-300.010.010.02-0.03-75.00%10039.84%
QQQ220701C004400002022-05-24 10:20AM EDT2022-07-010.020.010.020.00-959639.06%
QQQ220715C004400002022-05-25 3:10PM EDT2022-07-150.020.010.030.00-10128734.18%
QQQ220819C004400002022-05-23 4:08PM EDT2022-08-190.040.010.070.00-501828.32%
QQQ220916C004400002022-05-26 2:04PM EDT2022-09-160.070.090.120.00-62,97426.03%
QQQ220930C004400002022-05-10 3:20PM EDT2022-09-300.140.100.170.00-173125.59%
QQQ221216C004400002022-05-24 9:55AM EDT2022-12-160.310.480.590.00-22,80723.99%
QQQ221230C004400002022-05-20 11:57AM EDT2022-12-300.540.520.68+0.24+80.00%537023.74%
QQQ230120C004400002022-05-27 10:51AM EDT2023-01-200.690.710.87+0.11+18.97%128,50223.63%
QQQ230317C004400002022-05-26 12:24PM EDT2023-03-171.091.311.610.00-113,50623.85%
QQQ230331C004400002022-05-20 10:22AM EDT2023-03-310.991.441.750.00-10019123.69%
QQQ230616C004400002022-05-27 12:56PM EDT2023-06-162.342.502.82+0.14+6.36%282523.52%
QQQ231215C004400002022-05-23 2:36PM EDT2023-12-154.195.676.270.00-548923.88%
QQQ240119C004400002022-05-27 9:56AM EDT2024-01-196.006.226.86+0.75+14.29%368423.80%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220603P004400002022-05-06 3:05PM EDT2022-06-03131.91130.32130.660.00-100.00%
QQQ220617P004400002022-05-25 3:15PM EDT2022-06-17147.10130.30130.670.00-20210.00%
QQQ220630P004400002022-04-05 10:48AM EDT2022-06-3076.40124.08124.530.00-540.00%
QQQ220916P004400002022-04-12 3:08PM EDT2022-09-16101.72149.12149.800.00-42378.79%
QQQ220930P004400002022-02-22 1:00PM EDT2022-09-30102.9481.3182.430.00-1630.00%
QQQ221216P004400002022-05-20 3:06PM EDT2022-12-16150.32130.19131.170.00-112521.63%
QQQ221230P004400002022-05-04 3:22PM EDT2022-12-30113.41130.17131.180.00-257221.03%
QQQ230120P004400002022-05-24 11:59AM EDT2023-01-20154.23130.17131.240.00-212020.62%
QQQ230317P004400002022-05-19 11:17AM EDT2023-03-17148.78129.90131.640.00--120.83%
QQQ230331P004400002022-04-18 12:08AM EDT2023-03-3196.44132.95134.590.00--128.15%
QQQ230616P004400002022-05-20 11:19AM EDT2023-06-16154.02130.05131.720.00-10010118.54%
QQQ231215P004400002022-02-16 3:00PM EDT2023-12-1598.1295.5698.650.00-150.00%
QQQ240119P004400002022-05-20 1:57PM EDT2024-01-19157.00130.22132.440.00-11216.65%