Singapore markets close in 2 hours 5 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
386.32-3.62 (-0.93%)
At close: 04:00PM EST
385.61 -0.71 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231208C002800002023-12-04 3:34PM EST2023-12-08105.900.000.000.00-1900.00%
QQQ231215C002800002023-12-01 1:44PM EST2023-12-15109.990.000.000.00-600.00%
QQQ231222C002800002023-11-30 11:32AM EST2023-12-22107.460.000.000.00-100.00%
QQQ231229C002800002023-11-20 3:47PM EST2023-12-29112.100.000.000.00-100.00%
QQQ240119C002800002023-12-04 3:59PM EST2024-01-19107.780.000.000.00-2300.00%
QQQ240216C002800002023-12-01 12:56PM EST2024-02-16113.280.000.000.00-500.00%
QQQ240315C002800002023-12-01 12:56PM EST2024-03-15114.620.000.000.00-500.00%
QQQ240328C002800002023-12-01 9:57AM EST2024-03-28111.960.000.000.00-500.00%
QQQ240621C002800002023-11-27 4:12PM EST2024-06-21118.240.000.000.00-10400.00%
QQQ240628C002800002023-11-29 3:34PM EST2024-06-28118.580.000.000.00-800.00%
QQQ240920C002800002023-11-27 12:57PM EST2024-09-20124.100.000.000.00-300.00%
QQQ240930C002800002023-11-27 11:05AM EST2024-09-30122.910.000.000.00-500.00%
QQQ241220C002800002023-11-24 12:47PM EST2024-12-20126.790.000.000.00-400.00%
QQQ250117C002800002023-11-27 12:59PM EST2025-01-17128.900.000.000.00-200.00%
QQQ250620C002800002023-11-29 10:01AM EST2025-06-20137.800.000.000.00-100.00%
QQQ251219C002800002023-11-29 11:10AM EST2025-12-19141.000.000.000.00-100.00%
QQQ260116C002800002023-09-25 12:31PM EST2026-01-16118.04108.00113.000.00-2620.17%
Putsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231208P002800002023-12-01 12:09PM EST2023-12-080.010.000.000.00-1050.00%
QQQ231215P002800002023-12-04 1:28PM EST2023-12-150.010.000.000.00-75050.00%
QQQ231222P002800002023-11-16 9:36AM EST2023-12-220.100.000.000.00-10025.00%
QQQ231229P002800002023-12-04 2:58PM EST2023-12-290.040.000.000.00-220025.00%
QQQ240105P002800002023-11-30 2:22PM EST2024-01-050.060.000.000.00--025.00%
QQQ240119P002800002023-12-04 3:01PM EST2024-01-190.120.000.000.00-218012.50%
QQQ240216P002800002023-12-04 11:29AM EST2024-02-160.310.000.000.00-16012.50%
QQQ240315P002800002023-12-04 2:36PM EST2024-03-150.550.000.000.00-27012.50%
QQQ240328P002800002023-12-04 2:06PM EST2024-03-280.690.000.000.00-133012.50%
QQQ240621P002800002023-12-04 3:40PM EST2024-06-211.790.000.000.00-19306.25%
QQQ240628P002800002023-12-04 9:56AM EST2024-06-281.880.000.000.00-106.25%
QQQ240920P002800002023-11-29 9:49AM EST2024-09-202.860.000.000.00-306.25%
QQQ240930P002800002023-12-04 10:15AM EST2024-09-303.440.000.000.00-106.25%
QQQ241220P002800002023-12-01 3:06PM EST2024-12-204.530.000.000.00-306.25%
QQQ250117P002800002023-12-04 3:34PM EST2025-01-175.200.000.000.00-506.25%
QQQ250620P002800002023-11-20 3:57PM EST2025-06-206.770.000.000.00-206.25%
QQQ251219P002800002023-12-01 10:15AM EST2025-12-199.600.000.000.00-2003.13%
QQQ260116P002800002023-11-27 11:05AM EST2026-01-169.470.000.000.00-1803.13%
QQQ260618P002800002023-11-15 11:42AM EST2026-06-1811.000.000.000.00-203.13%