Singapore markets open in 6 hours 48 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
288.24-4.31 (-1.47%)
As of 01:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C001800002022-12-05 12:27PM EST2022-12-16109.40108.09108.30+6.15+5.96%1271099.61%
QQQ230120C001800002022-12-05 10:46AM EST2023-01-20111.00108.32108.53+1.36+1.24%22257.62%
QQQ230217C001800002022-12-05 10:36AM EST2023-02-17111.15109.12109.35-2.10-1.85%61759.42%
QQQ230317C001800002022-11-15 2:15PM EST2023-03-17111.80110.07110.430.00-15258.62%
QQQ230616C001800002022-11-22 1:46PM EST2023-06-16110.20112.80113.110.00-254053.05%
QQQ230915C001800002022-11-23 11:11AM EST2023-09-15117.46115.44116.560.00-81651.06%
QQQ231215C001800002022-12-01 10:15AM EST2023-12-15123.20118.11119.810.00-21251.27%
QQQ240119C001800002022-11-07 2:24PM EST2024-01-19100.60118.59120.360.00-15315649.92%
QQQ240621C001800002022-08-11 10:55AM EST2024-06-21158.80139.64142.540.00-4467.51%
QQQ250117C001800002022-12-02 12:05PM EST2025-01-17130.70125.50130.000.00-19446.70%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209P001800002022-11-10 10:20AM EST2022-12-090.030.000.010.00-1016125.00%
QQQ221216P001800002022-11-30 9:30AM EST2022-12-160.010.000.010.00-182,25379.69%
QQQ221223P001800002022-11-14 1:48PM EST2022-12-230.060.000.010.00-17062.50%
QQQ230120P001800002022-12-05 12:05PM EST2023-01-200.070.060.07+0.01+16.67%25,98750.88%
QQQ230217P001800002022-12-05 12:30PM EST2023-02-170.210.220.24-0.03-12.50%33,21447.31%
QQQ230317P001800002022-12-02 3:58PM EST2023-03-170.440.480.500.00-844,16145.02%
QQQ230616P001800002022-12-05 11:56AM EST2023-06-161.551.551.60+0.02+1.31%125,14340.66%
QQQ230915P001800002022-12-02 3:46PM EST2023-09-152.672.772.840.00-1050138.26%
QQQ231215P001800002022-12-05 11:09AM EST2023-12-153.773.833.940.00-25,65536.26%
QQQ240119P001800002022-11-30 3:36PM EST2024-01-194.184.064.320.00-28,29935.58%
QQQ240315P001800002022-11-04 1:10PM EST2024-03-157.254.324.840.00-1134.47%
QQQ240621P001800002022-11-11 2:41PM EST2024-06-216.055.486.000.00-151733.42%
QQQ241220P001800002022-11-25 9:43AM EST2024-12-207.767.087.640.00-52231.40%
QQQ250117P001800002022-11-30 4:01PM EST2025-01-178.327.238.350.00-101731.77%