Singapore markets open in 7 hours 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.31+2.78 (+0.99%)
As of 12:24PM EST. Market open.
In the money
Show:ListStraddle
Strike:274.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221208C002740002022-12-08 11:36AM EST2022-12-089.289.249.26+2.69+40.82%2502210.00%
QQQ221209C002740002022-12-08 10:56AM EST2022-12-0910.139.569.66+3.28+47.88%5135135.35%
QQQ221212C002740002022-12-08 11:14AM EST2022-12-129.649.519.60+2.31+31.51%1339821.24%
QQQ221214C002740002022-12-08 11:32AM EST2022-12-1411.6511.6311.69+2.12+22.25%2315438.34%
QQQ221215C002740002022-12-08 11:58AM EST2022-12-1512.1011.8911.96-5.40-30.86%7437.84%
QQQ221216C002740002022-12-08 10:32AM EST2022-12-1612.4511.9712.04+2.10+20.29%665,87536.23%
QQQ221223C002740002022-12-07 11:50AM EST2022-12-2310.8012.7612.940.00-5629631.65%
QQQ221230C002740002022-12-08 11:43AM EST2022-12-3013.7313.3913.70+1.71+14.23%1311,21329.46%
QQQ230106C002740002022-12-08 11:53AM EST2023-01-0615.1014.5214.65+2.39+18.80%116429.05%
QQQ230120C002740002022-12-07 2:14PM EST2023-01-2016.8316.7416.88+1.62+10.65%201,41830.16%
QQQ230217C002740002022-12-08 10:26AM EST2023-02-1721.1220.5120.68+1.92+10.00%304531.58%
QQQ230331C002740002022-12-01 10:36AM EST2023-03-3131.4424.9325.130.00-2415232.44%
QQQ230630C002740002022-10-21 1:02PM EST2023-06-3031.7535.1335.600.00-1336.98%
QQQ230929C002740002022-11-08 4:00PM EST2023-09-2931.6637.8639.050.00-73034.28%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221208P002740002022-12-08 12:04PM EST2022-12-080.010.010.02-0.12-92.31%3,0771,07728.91%
QQQ221209P002740002022-12-08 12:03PM EST2022-12-090.100.110.12-0.43-81.13%1,6773,35127.54%
QQQ221212P002740002022-12-08 12:06PM EST2022-12-120.290.250.26-0.54-65.06%3761,16720.70%
QQQ221213P002740002022-12-08 11:45AM EST2022-12-131.351.391.41-0.92-40.53%5135332.69%
QQQ221214P002740002022-12-08 11:10AM EST2022-12-142.222.102.12-0.83-27.21%16360936.28%
QQQ221215P002740002022-12-08 12:04PM EST2022-12-152.342.252.28-0.63-21.21%8438735.14%
QQQ221216P002740002022-12-08 12:03PM EST2022-12-162.562.552.57-0.90-26.01%26116,26435.16%
QQQ221223P002740002022-12-08 12:06PM EST2022-12-233.533.533.56-1.02-22.42%20346131.33%
QQQ221230P002740002022-12-08 12:00PM EST2022-12-304.044.124.15-1.04-20.47%4471,38628.52%
QQQ230106P002740002022-12-08 11:35AM EST2023-01-065.064.995.02-1.11-17.99%2427727.98%
QQQ230113P002740002022-12-08 10:16AM EST2023-01-136.106.196.23-1.04-14.57%329928.89%
QQQ230120P002740002022-12-08 11:53AM EST2023-01-206.596.786.82-1.10-14.30%1866,00928.12%
QQQ230217P002740002022-12-08 11:26AM EST2023-02-179.779.709.74-0.85-8.00%711628.18%
QQQ230331P002740002022-12-06 2:44PM EST2023-03-3113.6012.9313.000.00-2314027.81%
QQQ230630P002740002022-11-23 4:00PM EST2023-06-3016.3317.8317.950.00-63326.82%
QQQ230929P002740002022-12-05 2:14PM EST2023-09-2919.6421.3721.490.00-6615725.92%