Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.55-1.17 (-0.40%)
At close: 04:00PM EST
291.94 -0.61 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:306.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221205C003060002022-12-02 4:13PM EST2022-12-050.010.000.01-0.08-88.89%1,6743,43024.22%
QQQ221207C003060002022-12-02 3:59PM EST2022-12-070.050.040.06-0.17-77.27%44159821.68%
QQQ221209C003060002022-12-02 3:51PM EST2022-12-090.130.140.15-0.32-71.11%7921,27020.75%
QQQ221212C003060002022-12-02 3:43PM EST2022-12-120.200.180.22-0.49-71.01%98529318.36%
QQQ221214C003060002022-12-02 3:50PM EST2022-12-141.001.101.13-0.66-39.76%3581,67325.97%
QQQ221216C003060002022-12-02 3:58PM EST2022-12-161.551.451.47-0.59-27.57%44711,55226.26%
QQQ221223C003060002022-12-02 3:08PM EST2022-12-231.951.831.87-0.60-23.53%13229123.26%
QQQ221230C003060002022-12-02 3:53PM EST2022-12-302.322.362.40-1.10-32.16%54092622.23%
QQQ230106C003060002022-12-02 2:49PM EST2023-01-062.813.113.18-1.49-34.65%817322.54%
QQQ230120C003060002022-12-02 3:49PM EST2023-01-204.684.864.89-1.38-22.77%1272,48123.66%
QQQ230217C003060002022-12-02 2:27PM EST2023-02-177.718.248.32-1.93-20.02%20617925.77%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221205P003060002022-11-21 11:04AM EST2022-12-0523.9313.5613.860.00-2045.07%
QQQ221207P003060002022-12-02 9:45AM EST2022-12-0716.7013.5713.86+3.77+29.16%35331.86%
QQQ221209P003060002022-12-02 11:31AM EST2022-12-0915.4813.6113.89+1.66+12.01%6614426.49%
QQQ221212P003060002022-12-02 9:45AM EST2022-12-1216.7013.6513.93+2.83+20.40%223622.14%
QQQ221214P003060002022-12-02 3:06PM EST2022-12-1414.3414.4514.66+0.57+4.14%4502,37226.60%
QQQ221216P003060002022-12-02 2:30PM EST2022-12-1616.2214.6814.93+1.62+11.10%1731,69226.33%
QQQ221223P003060002022-12-01 12:02PM EST2022-12-2315.8515.4115.660.00-789724.93%
QQQ221230P003060002022-12-02 3:51PM EST2022-12-3016.2415.7816.00+1.14+7.55%593522.85%
QQQ230120P003060002022-12-02 3:36PM EST2023-01-2017.8517.6117.81+0.66+3.84%29633422.25%
QQQ230217P003060002022-12-02 2:49PM EST2023-02-1720.8520.0220.23+0.47+2.31%534322.71%