Singapore markets open in 4 hours 31 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.78+0.42 (+0.14%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C002000002022-12-01 11:29AM EST2022-12-0292.9694.0894.39+1.04+1.13%110265.82%
QQQ221209C002000002022-11-30 11:27AM EST2022-12-0981.5794.1194.300.00-1433123.93%
QQQ221216C002000002022-12-01 2:59PM EST2022-12-1694.4794.3794.59+12.67+15.49%328,716101.07%
QQQ221230C002000002022-12-01 9:37AM EST2022-12-3094.7594.4494.73+8.09+9.34%34775.73%
QQQ230120C002000002022-12-01 2:59PM EST2023-01-2094.9094.8095.06+11.34+13.57%61,28762.21%
QQQ230217C002000002022-11-30 1:57PM EST2023-02-1796.8695.8296.13+9.70+11.13%17557.61%
QQQ230317C002000002022-12-01 12:31PM EST2023-03-1796.3096.9797.30+12.54+14.97%4051255.12%
QQQ230331C002000002022-11-25 10:18AM EST2023-03-3191.3097.1297.460.00-16052.47%
QQQ230616C002000002022-11-29 11:42AM EST2023-06-1687.59100.45100.790.00-557450.18%
QQQ230630C002000002022-11-18 9:57AM EST2023-06-3094.35100.62101.010.00-14149.41%
QQQ230915C002000002022-11-28 10:11AM EST2023-09-1596.90103.75104.740.00-306349.23%
QQQ231215C002000002022-12-01 10:21AM EST2023-12-15105.00106.80108.35+5.57+5.60%324048.23%
QQQ240119C002000002022-12-01 11:15AM EST2024-01-19106.80107.46108.76+2.25+2.15%647046.70%
QQQ240621C002000002022-12-01 9:59AM EST2024-06-21114.40112.36114.17+12.26+12.00%123245.90%
QQQ241220C002000002022-11-14 11:22AM EST2024-12-20111.00116.36119.320.00-56944.70%
QQQ250117C002000002022-11-30 2:30PM EST2025-01-17115.01115.50120.340.00-137444.80%
Putsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202P002000002022-11-28 12:02PM EST2022-12-020.010.000.010.00-23,753162.50%
QQQ221209P002000002022-11-29 9:34AM EST2022-12-090.010.000.010.00-66775.00%
QQQ221212P002000002022-11-28 3:29PM EST2022-12-120.010.000.010.00-313365.63%
QQQ221216P002000002022-12-01 2:23PM EST2022-12-160.010.010.02-0.01-50.00%16572,83762.50%
QQQ221223P002000002022-12-01 3:09PM EST2022-12-230.010.010.03-0.03-75.00%1017053.52%
QQQ221230P002000002022-11-30 4:02PM EST2022-12-300.050.030.040.00-172,27250.20%
QQQ230106P002000002022-11-30 9:42AM EST2023-01-060.110.050.070.00-101247.95%
QQQ230120P002000002022-12-01 2:42PM EST2023-01-200.130.140.15-0.04-23.53%8015,12544.82%
QQQ230217P002000002022-12-01 2:59PM EST2023-02-170.450.440.46-0.02-4.26%4637,62842.36%
QQQ230317P002000002022-12-01 2:51PM EST2023-03-170.850.850.88-0.06-6.59%12928,21140.78%
QQQ230331P002000002022-12-01 11:29AM EST2023-03-311.171.081.13+0.01+0.86%1153,00340.26%
QQQ230616P002000002022-12-01 2:49PM EST2023-06-162.442.422.47-0.08-3.17%19117,28937.46%
QQQ230630P002000002022-12-01 10:31AM EST2023-06-302.902.622.70+0.13+4.69%263,07937.02%
QQQ230915P002000002022-12-01 12:21PM EST2023-09-154.254.044.10-0.05-1.16%344,72335.48%
QQQ230929P002000002022-11-22 3:52PM EST2023-09-295.124.254.360.00-13935.27%
QQQ231215P002000002022-12-01 10:59AM EST2023-12-155.555.475.50-0.17-2.97%108,72133.78%
QQQ240119P002000002022-12-01 2:25PM EST2024-01-195.915.755.94-0.13-2.15%227,00333.12%
QQQ240315P002000002022-11-08 2:10PM EST2024-03-159.646.386.730.00-1132.38%
QQQ240621P002000002022-12-01 3:08PM EST2024-06-217.957.788.03-0.21-2.57%66,91931.30%
QQQ241220P002000002022-12-01 9:49AM EST2024-12-2010.059.7010.20-0.72-6.69%15,06929.73%
QQQ250117P002000002022-12-01 12:18PM EST2025-01-1710.259.7810.75-1.05-9.29%2272829.79%