Singapore markets close in 12 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.92-1.90 (-0.66%)
At close: 01:00PM EST
286.84 -0.08 (-0.03%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C002000002022-11-23 10:15AM EST2022-12-0288.680.000.000.00-100.00%
QQQ221209C002000002022-11-22 10:47AM EST2022-12-0983.140.000.000.00-300.00%
QQQ221216C002000002022-11-23 3:51PM EST2022-12-1689.000.000.000.00-1200.00%
QQQ221230C002000002022-11-16 10:38AM EST2022-12-3086.660.000.000.00-100.00%
QQQ230120C002000002022-11-23 12:58PM EST2023-01-2087.050.000.000.00-4100.00%
QQQ230217C002000002022-11-23 9:37AM EST2023-02-1788.960.000.000.00-2200.00%
QQQ230317C002000002022-11-14 4:04PM EST2023-03-1789.700.000.000.00-500.00%
QQQ230331C002000002022-11-25 10:18AM EST2023-03-3191.300.000.000.00-100.00%
QQQ230616C002000002022-11-25 10:20AM EST2023-06-1694.650.000.000.00-7200.00%
QQQ230630C002000002022-11-18 9:57AM EST2023-06-3094.350.000.000.00-100.00%
QQQ230915C002000002022-11-16 10:08AM EST2023-09-1597.610.000.000.00-500.00%
QQQ231215C002000002022-11-16 9:57AM EST2023-12-15100.870.000.000.00-100.00%
QQQ240119C002000002022-11-25 10:33AM EST2024-01-19102.250.000.000.00-1000.00%
QQQ240621C002000002022-11-21 1:00PM EST2024-06-21102.140.000.000.00-500.00%
QQQ241220C002000002022-11-14 11:22AM EST2024-12-20111.000.000.000.00-500.00%
QQQ250117C002000002022-11-23 10:33AM EST2025-01-17115.000.000.000.00-300.00%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202P002000002022-11-23 3:23PM EST2022-12-020.010.000.000.00-2050.00%
QQQ221209P002000002022-11-22 10:21AM EST2022-12-090.010.000.000.00-2050.00%
QQQ221212P002000002022-11-18 3:18PM EST2022-12-120.030.000.000.00-10025.00%
QQQ221216P002000002022-11-25 12:22PM EST2022-12-160.020.000.000.00-22025.00%
QQQ221223P002000002022-11-25 9:59AM EST2022-12-230.050.000.000.00-1025.00%
QQQ221230P002000002022-11-25 12:56PM EST2022-12-300.080.000.000.00-83025.00%
QQQ230106P002000002022-11-25 10:29AM EST2023-01-060.110.000.000.00-2-25.00%
QQQ230120P002000002022-11-25 12:58PM EST2023-01-200.230.000.000.00-22025.00%
QQQ230217P002000002022-11-25 12:55PM EST2023-02-170.640.000.000.00-5012.50%
QQQ230317P002000002022-11-25 12:38PM EST2023-03-171.130.000.000.00-23012.50%
QQQ230331P002000002022-11-25 11:47AM EST2023-03-311.420.000.000.00-5012.50%
QQQ230616P002000002022-11-25 12:24PM EST2023-06-162.920.000.000.00-11012.50%
QQQ230630P002000002022-11-23 2:39PM EST2023-06-303.100.000.000.00-2012.50%
QQQ230915P002000002022-11-25 12:49PM EST2023-09-154.690.000.000.00-1006.25%
QQQ230929P002000002022-11-22 3:52PM EST2023-09-295.120.000.000.00-106.25%
QQQ231215P002000002022-11-25 10:53AM EST2023-12-156.170.000.000.00-1506.25%
QQQ240119P002000002022-11-25 11:58AM EST2024-01-196.600.000.000.00-1306.25%
QQQ240315P002000002022-11-08 2:10PM EST2024-03-159.640.000.000.00-106.25%
QQQ240621P002000002022-11-23 2:33PM EST2024-06-218.400.000.000.00-106.25%
QQQ241220P002000002022-11-23 2:20PM EST2024-12-2010.770.000.000.00-2506.25%
QQQ250117P002000002022-11-25 10:03AM EST2025-01-1711.100.000.000.00-106.25%