Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.55-1.17 (-0.40%)
At close: 04:00PM EST
291.94 -0.61 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C001850002022-11-18 10:10AM EST2022-12-16100.10107.43107.710.00-340883.59%
QQQ221230C001850002022-11-15 1:18PM EST2022-12-30106.25107.46107.740.00-1263.28%
QQQ230120C001850002022-11-14 3:46PM EST2023-01-20102.67107.72108.010.00-127059.77%
QQQ230217C001850002022-11-23 10:58AM EST2023-02-17105.68108.52108.830.00--158.89%
QQQ230317C001850002022-11-30 3:22PM EST2023-03-17108.41109.45109.770.00-232057.17%
QQQ230630C001850002022-10-27 1:55PM EST2023-06-3095.90107.56108.200.00-2032.08%
QQQ230915C001850002022-10-17 11:29AM EST2023-09-1596.60106.78108.180.00-1127.25%
QQQ231215C001850002022-11-10 11:32AM EST2023-12-15106.55117.84119.150.00-11249.98%
QQQ240119C001850002022-11-14 2:37PM EST2024-01-19116.45118.36120.140.00-61349.34%
QQQ240621C001850002022-11-10 3:13PM EST2024-06-21113.13122.62124.780.00-5547.93%
QQQ250117C001850002022-11-25 9:51AM EST2025-01-17124.15125.00129.940.00-1246.14%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209P001850002022-11-17 9:37AM EST2022-12-090.020.000.010.00-118109.38%
QQQ221216P001850002022-12-02 9:46AM EST2022-12-160.010.000.010.00-135,48975.00%
QQQ221223P001850002022-11-28 3:55PM EST2022-12-230.020.010.020.00-101765.63%
QQQ221230P001850002022-11-30 3:27PM EST2022-12-300.020.010.030.00-311,28258.20%
QQQ230120P001850002022-12-02 2:16PM EST2023-01-200.070.070.08-0.01-12.50%5715,06650.20%
QQQ230217P001850002022-12-02 2:31PM EST2023-02-170.260.230.26-0.09-25.71%1088846.29%
QQQ230317P001850002022-12-02 10:26AM EST2023-03-170.570.490.53+0.02+3.64%311,65744.07%
QQQ230331P001850002022-12-02 11:53AM EST2023-03-310.720.640.73-0.01-1.37%46243.68%
QQQ230616P001850002022-12-02 2:25PM EST2023-06-161.741.621.71-0.14-7.45%390340.09%
QQQ230630P001850002022-12-01 3:44PM EST2023-06-301.851.781.930.00-31839.77%
QQQ230915P001850002022-11-28 2:48PM EST2023-09-153.712.883.000.00-142337.74%
QQQ230929P001850002022-11-28 9:30AM EST2023-09-293.793.023.360.00-11137.93%
QQQ231215P001850002022-12-02 9:53AM EST2023-12-154.384.004.18+0.15+3.55%6011,86835.88%
QQQ240119P001850002022-12-02 9:47AM EST2024-01-194.664.324.59-0.70-13.06%6002,16235.24%
QQQ240621P001850002022-11-25 11:15AM EST2024-06-216.615.866.330.00-15758833.09%
QQQ241220P001850002022-10-27 8:49AM EST2024-12-2010.318.238.690.00-1031.96%
QQQ250117P001850002022-11-22 9:41AM EST2025-01-179.545.8010.500.00-13433.58%