Singapore markets open in 6 hours 21 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
281.73-5.91 (-2.05%)
As of 01:39PM EST. Market open.
In the money
Show:ListStraddle
Strike:266.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206C002660002022-12-06 10:38AM EST2022-12-0616.9615.7616.00-3.55-17.31%18416363.09%
QQQ221207C002660002022-12-06 11:25AM EST2022-12-0717.5015.8316.01-1.74-9.04%2256650.68%
QQQ221208C002660002022-12-05 1:55PM EST2022-12-0821.8016.0216.120.00-1144.68%
QQQ221209C002660002022-12-06 12:30PM EST2022-12-0916.7615.9916.08-7.11-29.79%823837.70%
QQQ221212C002660002022-12-05 1:55PM EST2022-12-1221.8716.0816.180.00-147130.27%
QQQ221214C002660002022-12-02 3:24PM EST2022-12-1427.2717.1117.200.00-728138.09%
QQQ221216C002660002022-12-06 11:00AM EST2022-12-1618.5217.5617.64-3.63-16.39%33,74637.99%
QQQ221223C002660002022-12-01 1:08PM EST2022-12-2318.3917.9518.17-10.85-37.11%2018532.78%
QQQ221230C002660002022-12-05 4:00PM EST2022-12-3023.5818.5718.800.00-1483730.73%
QQQ230106C002660002022-11-30 10:31AM EST2023-01-0620.1819.5119.700.00--8730.65%
QQQ230120C002660002022-12-06 11:47AM EST2023-01-2022.8021.5221.70-6.44-22.02%157131.64%
QQQ230217C002660002022-12-01 10:09AM EST2023-02-1735.1525.0925.240.00--332.90%
QQQ230331C002660002022-11-09 1:11PM EST2023-03-3121.4229.0629.270.00-177233.25%
QQQ230630C002660002022-11-08 11:50AM EST2023-06-3031.7636.2936.600.00-1734.17%
QQQ230929C002660002022-11-10 12:31PM EST2023-09-2941.5341.9342.850.00-53635.00%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206P002660002022-12-01 11:07AM EST2022-12-060.040.000.010.00--3442.97%
QQQ221207P002660002022-12-06 10:38AM EST2022-12-070.010.010.020.00-9126132.81%
QQQ221208P002660002022-12-06 1:14PM EST2022-12-080.030.020.03+0.01+50.00%615228.13%
QQQ221209P002660002022-12-06 1:17PM EST2022-12-090.060.060.07+0.01+20.00%1535,67327.64%
QQQ221212P002660002022-12-06 10:19AM EST2022-12-120.100.120.14+0.05+100.00%462123.54%
QQQ221214P002660002022-12-06 12:52PM EST2022-12-140.941.031.04+0.60+176.47%8510133.89%
QQQ221216P002660002022-12-06 1:22PM EST2022-12-161.341.361.37+0.61+83.56%21511,03333.62%
QQQ221223P002660002022-12-06 1:12PM EST2022-12-232.072.022.04+0.79+61.72%10053430.47%
QQQ221230P002660002022-12-06 1:16PM EST2022-12-302.482.532.56+0.91+57.96%2631,29228.38%
QQQ230106P002660002022-12-06 1:06PM EST2023-01-063.143.273.31+0.83+35.93%3125028.12%
QQQ230120P002660002022-12-06 1:22PM EST2023-01-204.824.824.85+1.20+33.15%1735,07128.30%
QQQ230217P002660002022-12-06 11:51AM EST2023-02-177.007.477.50+0.90+14.75%16526828.45%
QQQ230331P002660002022-11-29 12:38PM EST2023-03-3110.1210.5810.65-1.42-12.31%2033228.28%
QQQ230630P002660002022-11-16 10:54AM EST2023-06-3016.1615.2415.350.00-1227.21%
QQQ230929P002660002022-11-10 9:59AM EST2023-09-2920.9718.6318.780.00-264426.30%