Singapore markets close in 4 hours 1 minute

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:215.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C002150002022-11-09 12:58PM EST2022-12-0251.9571.5972.450.00-15105.47%
QQQ221214C002150002022-11-21 3:02PM EST2022-12-1467.9171.8872.69+67.91--268.85%
QQQ221216C002150002022-11-15 10:50AM EST2022-12-1676.7372.0672.760.00-1087568.46%
QQQ221223C002150002022-11-11 12:49PM EST2022-12-2371.4372.0672.810.00-1159.01%
QQQ221230C002150002022-11-04 3:01PM EST2022-12-3052.0072.2172.760.00-203453.25%
QQQ230120C002150002022-10-26 11:48AM EST2023-01-2070.0072.9573.420.00-2050.83%
QQQ230217C002150002022-11-10 2:29PM EST2023-02-1768.5774.3574.890.00-3349.07%
QQQ230317C002150002022-11-17 9:30AM EST2023-03-1771.3075.7476.390.00-72847.85%
QQQ230331C002150002022-11-23 11:56AM EST2023-03-3176.4676.1176.760.00-11446.23%
QQQ230616C002150002022-11-11 2:50PM EST2023-06-1682.6780.3381.080.00-11645.67%
QQQ230630C002150002022-11-23 11:16AM EST2023-06-3083.2180.6181.380.00-12244.73%
QQQ230915C002150002022-11-03 12:29PM EST2023-09-1564.3184.3485.510.00-2444.79%
QQQ230929C002150002022-11-14 11:28AM EST2023-09-2984.8884.6185.830.00-1044.22%
QQQ231215C002150002022-11-22 3:36PM EST2023-12-1588.0588.1789.640.00-51444.34%
QQQ240119C002150002022-11-23 2:36PM EST2024-01-1990.8489.0190.570.00-27643.54%
QQQ240315C002150002022-11-18 2:28PM EST2024-03-1589.8891.3293.140.00-4443.69%
QQQ240621C002150002022-11-07 9:51AM EST2024-06-2177.1094.7096.620.00-787743.15%
QQQ250117C002150002022-10-27 3:04PM EST2025-01-1784.5099.50103.690.00-2242.66%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202P002150002022-11-21 1:51PM EST2022-12-020.010.000.010.00-510,41978.13%
QQQ221205P002150002022-11-16 3:58PM EST2022-12-050.030.000.010.00-15962.50%
QQQ221207P002150002022-11-17 12:39PM EST2022-12-070.030.000.020.00-91158.59%
QQQ221209P002150002022-11-25 10:39AM EST2022-12-090.010.000.020.00-1187353.13%
QQQ221212P002150002022-11-23 11:16AM EST2022-12-120.010.000.020.00-25015850.78%
QQQ221214P002150002022-11-25 11:54AM EST2022-12-140.040.020.03+0.01+33.33%1013750.00%
QQQ221216P002150002022-11-25 12:00PM EST2022-12-160.040.040.050.00-11311,97149.81%
QQQ221223P002150002022-11-23 12:35PM EST2022-12-230.100.070.090.00-254445.61%
QQQ221230P002150002022-11-25 1:02PM EST2022-12-300.150.130.16+0.01+7.14%312,44143.65%
QQQ230120P002150002022-11-25 1:02PM EST2023-01-200.450.420.460.00-129,62740.16%
QQQ230217P002150002022-11-25 12:22PM EST2023-02-171.071.041.09+0.04+3.88%162,89938.45%
QQQ230317P002150002022-11-25 12:52PM EST2023-03-171.791.751.80+0.08+4.68%1114,40537.20%
QQQ230331P002150002022-11-25 9:50AM EST2023-03-312.212.132.22+0.12+5.74%186136.93%
QQQ230616P002150002022-11-25 12:54PM EST2023-06-164.234.164.27-0.14-3.20%116,89534.91%
QQQ230630P002150002022-11-25 10:38AM EST2023-06-304.504.424.59+0.05+1.12%104,28434.53%
QQQ230915P002150002022-11-22 1:37PM EST2023-09-156.826.326.460.00-418,61833.25%
QQQ230929P002150002022-11-21 12:58PM EST2023-09-297.686.596.810.00-1014633.10%
QQQ231215P002150002022-11-25 12:04PM EST2023-12-158.208.158.34-0.19-2.26%14,40531.91%
QQQ240119P002150002022-11-23 12:55PM EST2024-01-198.888.528.870.00-1323,24531.29%
QQQ240315P002150002022-11-09 1:27PM EST2024-03-1513.929.359.810.00-2230.59%
QQQ240621P002150002022-11-08 1:07PM EST2024-06-2113.1610.8511.300.00-635729.53%
QQQ241220P002150002022-11-25 9:43AM EST2024-12-2013.8313.3013.90+0.32+2.37%613028.18%
QQQ250117P002150002022-11-25 9:43AM EST2025-01-1714.2813.5416.50-0.72-4.80%64629.99%