Singapore markets open in 2 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.71-4.21 (-1.47%)
At close: 04:00PM EST
282.96 +0.25 (+0.09%)
After hours: 05:10PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C001900002022-10-31 8:32AM EST2022-12-0289.9092.8493.140.00-23161.43%
QQQ221209C001900002022-11-08 11:54AM EST2022-12-0982.7592.9793.300.00--10111.08%
QQQ221216C001900002022-11-25 10:53AM EST2022-12-1697.7893.1493.470.00-271793.36%
QQQ221230C001900002022-10-25 12:57PM EST2022-12-3094.0199.2199.560.00-11126.58%
QQQ230120C001900002022-11-28 3:58PM EST2023-01-2093.5893.5993.92+20.60+28.23%248961.45%
QQQ230217C001900002022-11-01 8:32AM EST2023-02-1794.0194.6194.930.00--157.73%
QQQ230317C001900002022-11-22 1:41PM EST2023-03-1797.4895.7096.050.00-723255.50%
QQQ230616C001900002022-10-26 9:14AM EST2023-06-1698.560.000.000.00-200.00%
QQQ230929C001900002022-11-11 10:10AM EST2023-09-29103.50102.26103.450.00-1149.31%
QQQ231215C001900002022-11-04 9:56AM EST2023-12-1589.47105.18106.570.00-22248.88%
QQQ240119C001900002022-11-15 11:54AM EST2024-01-19115.78105.79107.280.00-26047.79%
QQQ240621C001900002022-11-03 11:07AM EST2024-06-2193.59110.39112.470.00-1346.91%
QQQ241220C001900002022-10-07 12:19PM EST2024-12-20106.0099.52101.330.00-1128.90%
QQQ250117C001900002022-11-10 11:31AM EST2025-01-17112.00113.60118.500.00-114845.83%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202P001900002022-11-18 9:37AM EST2022-12-020.010.000.010.00-653106.25%
QQQ221209P001900002022-11-14 10:14AM EST2022-12-090.030.000.010.00-303668.75%
QQQ221216P001900002022-11-28 1:56PM EST2022-12-160.030.010.02+0.02+200.00%28,97959.38%
QQQ221223P001900002022-11-21 3:17PM EST2022-12-230.040.020.040.00-106254.30%
QQQ221230P001900002022-11-28 2:01PM EST2022-12-300.050.040.060.00-777450.59%
QQQ230106P001900002022-11-28 3:17PM EST2023-01-060.090.070.110.00-30150.39%
QQQ230120P001900002022-11-28 3:34PM EST2023-01-200.190.170.19+0.01+5.56%2817,43546.48%
QQQ230217P001900002022-11-28 3:44PM EST2023-02-170.520.500.55+0.06+13.04%45,08944.36%
QQQ230317P001900002022-11-28 1:52PM EST2023-03-170.940.940.97+0.11+13.25%155,75442.46%
QQQ230331P001900002022-11-25 12:55PM EST2023-03-311.061.171.230.00-15641.93%
QQQ230616P001900002022-11-28 2:47PM EST2023-06-162.562.522.59+0.29+12.78%1111,09639.00%
QQQ230630P001900002022-11-25 11:37AM EST2023-06-302.442.702.820.00-55438.54%
QQQ230915P001900002022-11-25 12:54PM EST2023-09-153.814.064.190.00-107,48636.84%
QQQ230929P001900002022-11-18 10:12AM EST2023-09-294.194.254.46-0.27-6.05%14036.65%
QQQ231215P001900002022-11-28 12:19PM EST2023-12-155.375.415.61+0.32+6.34%13,40535.13%
QQQ240119P001900002022-11-28 10:12AM EST2024-01-195.625.676.03-0.38-6.33%11,14534.41%
QQQ240621P001900002022-11-25 11:18AM EST2024-06-217.327.567.930.00-53,94032.26%
QQQ241220P001900002022-11-25 9:30AM EST2024-12-209.039.4710.000.00-12,10430.59%
QQQ250117P001900002022-11-28 9:30AM EST2025-01-179.499.6512.50-0.08-0.84%108632.79%