Singapore markets close in 3 hours 39 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:210.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C002100002022-11-22 11:28AM EST2022-12-0273.5576.6277.450.00-1152115.04%
QQQ221205C002100002022-11-17 1:37PM EST2022-12-0576.4476.6377.440.00-41991.02%
QQQ221207C002100002022-11-21 3:28PM EST2022-12-0772.1576.7177.49+72.15--186.33%
QQQ221209C002100002022-11-22 10:43AM EST2022-12-0972.6376.7977.58+72.63--283.40%
QQQ221212C002100002022-11-09 10:00AM EST2022-12-1257.5076.8277.610.00-1175.78%
QQQ221216C002100002022-11-23 9:34AM EST2022-12-1677.0877.1577.620.00-116,02672.51%
QQQ221230C002100002022-10-18 2:13PM EST2022-12-3062.7175.8276.100.00-6570.00%
QQQ230120C002100002022-11-23 3:28PM EST2023-01-2080.4577.8078.390.00-135851.32%
QQQ230217C002100002022-11-14 12:17PM EST2023-02-1780.8179.1279.670.00-1351.04%
QQQ230317C002100002022-11-22 12:17PM EST2023-03-1778.1180.4181.080.00-14249.59%
QQQ230331C002100002022-11-17 2:23PM EST2023-03-3179.1480.8081.400.00-12147.78%
QQQ230616C002100002022-11-04 10:51AM EST2023-06-1662.3484.6785.550.00-24047.05%
QQQ230630C002100002022-11-10 1:56PM EST2023-06-3079.1584.9185.830.00-14746.05%
QQQ230915C002100002022-09-09 2:03PM EST2023-09-15109.0175.3177.140.00-3316.26%
QQQ231215C002100002022-10-26 12:45PM EST2023-12-1589.0192.2793.660.00-4045.22%
QQQ240119C002100002022-11-10 2:56PM EST2024-01-1988.0893.0094.560.00-93644.38%
QQQ240621C002100002022-11-15 12:14PM EST2024-06-21104.4298.49100.400.00-1243.87%
QQQ241220C002100002022-11-10 3:56PM EST2024-12-20100.40103.26105.940.00-1542.95%
QQQ250117C002100002022-11-14 9:47AM EST2025-01-17104.01103.00108.000.00-1943.88%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202P002100002022-11-21 3:20PM EST2022-12-020.010.000.010.00-1385184.38%
QQQ221205P002100002022-11-21 3:50PM EST2022-12-050.010.000.010.00-78665.63%
QQQ221207P002100002022-11-21 9:49AM EST2022-12-070.020.000.020.00-112562.50%
QQQ221209P002100002022-11-23 4:02PM EST2022-12-090.010.000.020.00-42050057.81%
QQQ221212P002100002022-11-23 9:59AM EST2022-12-120.010.000.020.00-12051.56%
QQQ221216P002100002022-11-25 1:11PM EST2022-12-160.030.030.040.00-6324,50351.56%
QQQ221223P002100002022-11-23 1:30PM EST2022-12-230.070.050.080.00-38448.24%
QQQ221230P002100002022-11-25 11:32AM EST2022-12-300.120.100.13-0.02-14.29%42,34545.51%
QQQ230120P002100002022-11-25 12:36PM EST2023-01-200.360.340.38-0.01-2.70%533,33541.60%
QQQ230217P002100002022-11-25 12:59PM EST2023-02-170.920.870.92+0.04+4.55%591,94239.61%
QQQ230317P002100002022-11-25 11:37AM EST2023-03-171.541.501.55+0.05+3.36%1025,08138.25%
QQQ230331P002100002022-11-25 12:04PM EST2023-03-311.891.831.92+0.07+3.85%973737.88%
QQQ230616P002100002022-11-25 11:05AM EST2023-06-163.683.673.78+0.06+1.66%216,86135.67%
QQQ230630P002100002022-11-23 11:13AM EST2023-06-303.943.914.090.00-6263,35035.31%
QQQ230915P002100002022-11-25 12:54PM EST2023-09-155.805.695.83+0.16+2.84%121,99733.93%
QQQ230929P002100002022-11-14 3:36PM EST2023-09-296.585.946.160.00-234633.77%
QQQ231215P002100002022-11-23 11:01AM EST2023-12-157.387.417.600.00-412,32232.52%
QQQ240119P002100002022-11-16 1:53PM EST2024-01-198.687.768.090.00-872,35131.85%
QQQ240315P002100002022-11-17 10:10AM EST2024-03-159.858.548.970.00-2631.11%
QQQ240621P002100002022-11-15 10:22AM EST2024-06-2110.239.9810.420.00-645830.06%
QQQ241220P002100002022-11-04 1:48PM EST2024-12-2016.3512.3112.870.00-40040628.62%
QQQ250117P002100002022-11-15 2:38PM EST2025-01-1713.8912.5215.500.00-12430.55%