Singapore markets open in 8 hours 16 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.54+3.01 (+1.07%)
As of 11:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:298.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221208C002980002022-12-08 10:34AM EST2022-12-080.010.000.010.00-2969537.50%
QQQ221209C002980002022-12-08 11:23AM EST2022-12-090.020.010.020.00-4972,75728.52%
QQQ221212C002980002022-12-08 10:26AM EST2022-12-120.060.030.05+0.02+50.00%762120.61%
QQQ221213C002980002022-12-08 11:06AM EST2022-12-130.450.390.41+0.11+32.35%2988028.27%
QQQ221214C002980002022-12-08 11:22AM EST2022-12-140.730.830.85+0.16+28.07%381,07132.06%
QQQ221215C002980002022-12-08 11:23AM EST2022-12-150.900.930.94+0.23+34.33%3511,44030.95%
QQQ221216C002980002022-12-08 11:25AM EST2022-12-161.031.121.13+0.21+25.61%6576,57130.99%
QQQ221223C002980002022-12-08 11:18AM EST2022-12-231.501.571.59+0.33+28.21%91,43226.26%
QQQ221230C002980002022-12-08 11:28AM EST2022-12-302.112.152.18+0.49+30.25%831,00124.81%
QQQ230106C002980002022-12-08 11:03AM EST2023-01-063.062.852.88+0.77+33.62%831,32824.51%
QQQ230113C002980002022-12-08 9:56AM EST2023-01-133.923.923.96+0.72+22.50%212525.70%
QQQ230120C002980002022-12-08 11:14AM EST2023-01-204.734.684.71+0.88+22.86%753,77825.78%
QQQ230217C002980002022-12-08 11:28AM EST2023-02-177.967.857.89+0.93+13.23%531327.08%
QQQ230630C002980002022-12-01 3:35PM EST2023-06-3025.3519.0819.290.00-212229.83%
QQQ230929C002980002022-12-06 2:07PM EST2023-09-2923.8724.5725.210.00-3310730.65%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221208P002980002022-12-06 9:55AM EST2022-12-0812.8714.8915.330.00-99178.32%
QQQ221209P002980002022-12-07 4:10PM EST2022-12-0917.7514.9415.270.00-882655.27%
QQQ221212P002980002022-12-08 10:20AM EST2022-12-1214.8814.9715.31-2.32-13.49%56137.94%
QQQ221213P002980002022-12-08 11:02AM EST2022-12-1314.4415.3515.45-3.25-18.37%2762,48736.34%
QQQ221214P002980002022-12-07 3:23PM EST2022-12-1418.4015.6015.700.00-161,95936.28%
QQQ221215P002980002022-12-08 10:36AM EST2022-12-1514.8415.6015.67-3.24-17.92%6164233.66%
QQQ221216P002980002022-12-08 11:26AM EST2022-12-1616.0115.8115.87-2.73-14.57%262,15833.50%
QQQ221223P002980002022-12-07 11:37AM EST2022-12-2319.3916.7116.960.00-5322331.53%
QQQ221230P002980002022-12-08 11:10AM EST2022-12-3017.0416.8217.06-2.42-12.44%46642826.75%
QQQ230106P002980002022-12-08 10:21AM EST2023-01-0617.5117.5317.74-1.33-7.06%15114026.04%
QQQ230113P002980002022-12-07 9:33AM EST2023-01-1320.0218.4618.650.00-39726.46%
QQQ230120P002980002022-12-08 10:13AM EST2023-01-2018.4818.8519.05-1.54-7.69%3079425.43%
QQQ230217P002980002022-12-07 9:32AM EST2023-02-1722.8121.0221.100.00-330724.42%
QQQ230630P002980002022-12-01 9:51AM EST2023-06-3023.1028.5728.700.00-22323.83%
QQQ230929P002980002022-12-05 11:26AM EST2023-09-2928.3631.8332.000.00-12312423.11%