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:450.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220617C004500002022-05-23 10:06AM EDT2022-06-170.010.000.010.00-105,56850.78%
QQQ220630C004500002022-05-26 9:31AM EDT2022-06-300.010.010.020.00-21,98242.19%
QQQ220701C004500002022-05-16 3:45PM EDT2022-07-010.020.000.020.00--2441.41%
QQQ220715C004500002022-05-17 12:57PM EDT2022-07-150.020.010.030.00-11536.13%
QQQ220819C004500002022-05-26 12:03PM EDT2022-08-190.010.010.070.00-185129.88%
QQQ220916C004500002022-05-26 2:14PM EDT2022-09-160.050.070.090.00-603,80426.56%
QQQ220930C004500002022-05-26 3:03PM EDT2022-09-300.060.070.140.00-538126.37%
QQQ221216C004500002022-05-27 10:35AM EDT2022-12-160.360.350.38+0.01+2.86%3114,96823.61%
QQQ221230C004500002022-05-26 3:54PM EDT2022-12-300.310.370.500.00-10018523.78%
QQQ230120C004500002022-05-27 10:35AM EDT2023-01-200.590.550.60+0.16+37.21%203,06723.35%
QQQ230317C004500002022-05-26 1:50PM EDT2023-03-170.911.011.300.00-16778523.99%
QQQ230331C004500002022-05-25 11:22AM EDT2023-03-310.851.121.420.00-1423.83%
QQQ230616C004500002022-05-27 1:22PM EDT2023-06-161.952.022.31+0.29+17.47%251,07623.54%
QQQ231215C004500002022-05-27 3:21PM EDT2023-12-154.904.805.34+0.63+14.75%111,30723.78%
QQQ240119C004500002022-05-27 1:51PM EDT2024-01-195.345.285.87+0.89+20.00%111,74223.69%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220617P004500002022-05-09 10:28AM EDT2022-06-17150.40140.31140.670.00-200.00%
QQQ220630P004500002022-04-11 12:30PM EDT2022-06-30107.74155.14155.590.00-11135.49%
QQQ220715P004500002022-04-29 9:57AM EDT2022-07-15123.28140.49140.960.00-7039.06%
QQQ220916P004500002022-05-24 9:37AM EDT2022-09-16163.09140.39141.000.00-11527.30%
QQQ220930P004500002022-01-21 12:35PM EDT2022-09-3092.07108.72109.410.00-10290.00%
QQQ221216P004500002022-05-20 10:34AM EDT2022-12-16159.48140.17141.180.00-32,02822.90%
QQQ230120P004500002022-05-23 9:30AM EDT2023-01-20160.04140.12141.200.00-16321.36%
QQQ230331P004500002022-05-19 10:56AM EDT2023-03-31158.18139.79141.600.00--121.20%
QQQ230616P004500002022-05-20 11:19AM EDT2023-06-16163.99139.87141.540.00-10013218.74%
QQQ231215P004500002022-05-10 3:43PM EDT2023-12-15159.91139.90142.050.00-18717.05%
QQQ240119P004500002022-05-27 11:51AM EDT2024-01-19143.52139.88142.09-11.35-7.33%198116.66%