Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
287.64-4.91 (-1.68%)
At close: 04:00PM EST
288.36 +0.72 (+0.25%)
Pre-market: 07:11AM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206C003250002022-12-01 2:50PM EST2022-12-060.010.000.000.00--32550.00%
QQQ221207C003250002022-11-28 9:56AM EST2022-12-070.010.000.000.00-19025.00%
QQQ221209C003250002022-12-05 3:49PM EST2022-12-090.010.000.000.00-9211,04125.00%
QQQ221212C003250002022-12-02 12:57PM EST2022-12-120.020.000.000.00-145625.00%
QQQ221214C003250002022-12-05 2:29PM EST2022-12-140.050.000.000.00-2117712.50%
QQQ221216C003250002022-12-05 4:08PM EST2022-12-160.060.000.000.00-11725,16812.50%
QQQ221223C003250002022-12-05 1:26PM EST2022-12-230.110.000.000.00-826812.50%
QQQ221230C003250002022-12-05 3:56PM EST2022-12-300.140.000.000.00-6647,56112.50%
QQQ230106C003250002022-12-05 3:48PM EST2023-01-060.220.000.000.00-301916.25%
QQQ230113C003250002022-12-05 1:50PM EST2023-01-130.470.000.000.00-21686.25%
QQQ230120C003250002022-12-05 3:53PM EST2023-01-200.600.000.000.00-32923,4556.25%
QQQ230217C003250002022-12-05 3:05PM EST2023-02-171.860.000.000.00-252,4816.25%
QQQ230317C003250002022-12-05 3:49PM EST2023-03-173.420.000.000.00-36513,5366.25%
QQQ230331C003250002022-12-05 3:06PM EST2023-03-314.130.000.000.00-173596.25%
QQQ230616C003250002022-12-05 12:16PM EST2023-06-169.810.000.000.00-436,9963.13%
QQQ230630C003250002022-12-05 2:29PM EST2023-06-309.850.000.000.00-143323.13%
QQQ230915C003250002022-11-30 12:04PM EST2023-09-1513.500.000.000.00-103,8873.13%
QQQ230929C003250002022-12-02 9:51AM EST2023-09-2916.460.000.000.00-261,9053.13%
QQQ231215C003250002022-12-05 10:33AM EST2023-12-1520.880.000.000.00-114,0843.13%
QQQ240119C003250002022-12-05 2:22PM EST2024-01-1921.240.000.000.00-114,3043.13%
QQQ240315C003250002022-11-11 2:49PM EST2024-03-1527.360.000.000.00--103.13%
QQQ240621C003250002022-12-02 12:27PM EST2024-06-2130.960.000.000.00-13471.56%
QQQ241220C003250002022-12-01 3:07PM EST2024-12-2040.740.000.000.00-41491.56%
QQQ250117C003250002022-11-29 2:47PM EST2025-01-1735.030.000.000.00-2611.56%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P003250002022-11-16 3:35PM EST2022-12-0739.940.000.000.00-320.00%
QQQ221209P003250002022-11-22 2:54PM EST2022-12-0940.210.000.000.00-30100.00%
QQQ221212P003250002022-11-28 3:59PM EST2022-12-1242.220.000.000.00-110.00%
QQQ221214P003250002022-11-15 9:40AM EST2022-12-1433.250.000.000.00-110.00%
QQQ221216P003250002022-12-05 3:25PM EST2022-12-1638.360.000.000.00-1,0512,0230.00%
QQQ221223P003250002022-12-02 2:05PM EST2022-12-2334.560.000.000.00-110.00%
QQQ221230P003250002022-12-05 9:34AM EST2022-12-3034.400.000.000.00-113610.00%
QQQ230106P003250002022-11-30 1:03PM EST2023-01-0644.200.000.000.00--30.00%
QQQ230113P003250002022-12-05 11:12AM EST2023-01-1334.320.000.000.00-770.00%
QQQ230120P003250002022-12-05 3:31PM EST2023-01-2038.680.000.000.00-193,8750.00%
QQQ230217P003250002022-12-05 11:37AM EST2023-02-1737.280.000.000.00-12670.00%
QQQ230317P003250002022-12-05 11:53AM EST2023-03-1737.750.000.000.00-61,8370.00%
QQQ230331P003250002022-12-01 2:00PM EST2023-03-3135.110.000.000.00-53110.00%
QQQ230616P003250002022-11-30 2:00PM EST2023-06-1643.190.000.000.00-91,7780.00%
QQQ230630P003250002022-12-05 2:16PM EST2023-06-3042.330.000.000.00-601130.00%
QQQ230915P003250002022-12-01 9:52AM EST2023-09-1540.300.000.000.00-12440.00%
QQQ231215P003250002022-10-26 12:18PM EST2023-12-1555.3847.1448.520.00-23,18420.77%
QQQ240119P003250002022-12-05 10:33AM EST2024-01-1946.270.000.000.00-123,3140.00%
QQQ240315P003250002022-11-04 1:18PM EST2024-03-1568.5745.5346.640.00-13416.99%
QQQ240621P003250002022-12-02 10:09AM EST2024-06-2149.790.000.000.00-152890.00%
QQQ241220P003250002022-12-05 10:34AM EST2024-12-2052.390.000.000.00-2820.00%
QQQ250117P003250002022-10-25 1:00PM EST2025-01-1760.0552.0056.470.00-910719.58%