Singapore markets open in 2 hours 39 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
282.82 +0.11 (+0.04%)
After hours: 05:20PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002200002022-11-07 10:11AM EST2022-11-2845.6961.7663.760.00--5191.41%
QQQ221130C002200002022-11-23 4:13PM EST2022-11-3069.0962.7863.060.00-12133.40%
QQQ221202C002200002022-11-09 10:26AM EST2022-12-0248.3362.8563.160.00-1023108.98%
QQQ221207C002200002022-11-21 9:38AM EST2022-12-0763.6362.9363.260.00--180.52%
QQQ221212C002200002022-11-23 10:54AM EST2022-12-1269.1763.0663.390.00--069.19%
QQQ221214C002200002022-11-21 12:36PM EST2022-12-1462.6763.1263.460.00--266.46%
QQQ221216C002200002022-11-22 1:52PM EST2022-12-1665.2563.2563.580.00-11,82165.26%
QQQ221223C002200002022-11-09 10:03AM EST2022-12-2349.1263.2763.630.00-1156.32%
QQQ221230C002200002022-11-15 1:23PM EST2022-12-3069.9363.3963.680.00-12551.10%
QQQ230120C002200002022-11-28 3:55PM EST2023-01-2064.0564.2664.58-4.85-7.04%2921248.16%
QQQ230217C002200002022-11-03 12:15PM EST2023-02-1749.2565.8966.210.00-101046.55%
QQQ230317C002200002022-11-16 10:21AM EST2023-03-1770.9867.5767.880.00-113845.62%
QQQ230331C002200002022-11-22 10:01AM EST2023-03-3167.1568.0268.350.00-57644.30%
QQQ230616C002200002022-11-21 9:52AM EST2023-06-1674.8772.6273.000.00-35144.02%
QQQ230630C002200002022-09-30 10:38AM EST2023-06-3068.8473.4974.350.00-11344.93%
QQQ230915C002200002022-10-11 11:13AM EST2023-09-1565.3772.5874.530.00-5538.82%
QQQ230929C002200002022-10-21 2:13PM EST2023-09-2973.5279.3780.590.00-1046.31%
QQQ231215C002200002022-11-25 11:00AM EST2023-12-1585.2480.8282.000.00-46,11143.06%
QQQ240119C002200002022-11-25 10:56AM EST2024-01-1986.4481.8483.090.00-2830242.45%
QQQ240315C002200002022-11-21 10:18AM EST2024-03-1585.5083.8385.790.00--242.68%
QQQ240621C002200002022-11-21 3:05PM EST2024-06-2188.6887.4489.430.00-204342.26%
QQQ241220C002200002022-11-08 11:13AM EST2024-12-2084.9492.8695.300.00-1241.53%
QQQ250117C002200002022-11-16 1:09PM EST2025-01-1798.3592.0096.820.00-11941.97%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002200002022-11-17 12:38PM EST2022-11-280.010.000.010.00-321409153.13%
QQQ221130P002200002022-11-23 1:59PM EST2022-11-300.010.000.010.00-12,93087.50%
QQQ221202P002200002022-11-28 10:49AM EST2022-12-020.010.000.010.00-36,28168.75%
QQQ221205P002200002022-11-22 10:20AM EST2022-12-050.010.000.010.00-110354.69%
QQQ221207P002200002022-11-22 1:04PM EST2022-12-070.020.000.020.00-520951.56%
QQQ221209P002200002022-11-28 10:57AM EST2022-12-090.010.000.020.00-945450.00%
QQQ221212P002200002022-11-23 11:18AM EST2022-12-120.010.000.020.00-30032844.92%
QQQ221214P002200002022-11-28 12:39PM EST2022-12-140.030.030.050.00-223946.48%
QQQ221216P002200002022-11-28 3:12PM EST2022-12-160.050.050.060.00-2429,72344.92%
QQQ221223P002200002022-11-28 10:13AM EST2022-12-230.110.110.140.00-137042.77%
QQQ221230P002200002022-11-28 3:46PM EST2022-12-300.210.190.22+0.01+5.00%26324,27540.53%
QQQ230106P002200002022-11-28 1:23PM EST2023-01-060.310.280.34+0.03+10.71%513039.45%
QQQ230120P002200002022-11-28 3:59PM EST2023-01-200.630.620.65+0.07+12.50%74118,76538.11%
QQQ230217P002200002022-11-28 3:56PM EST2023-02-171.491.481.50+0.19+14.62%3025,41337.02%
QQQ230317P002200002022-11-28 3:29PM EST2023-03-172.472.362.41+0.40+19.32%32116,14036.10%
QQQ230331P002200002022-11-28 2:45PM EST2023-03-312.892.842.91+0.38+15.14%883835.85%
QQQ230616P002200002022-11-28 3:15PM EST2023-06-165.405.245.34+0.64+13.45%624,08634.15%
QQQ230630P002200002022-11-28 9:45AM EST2023-06-305.125.555.70-1.22-19.24%163,26533.78%
QQQ230915P002200002022-11-28 2:14PM EST2023-09-157.807.677.81+0.67+9.40%113,37832.62%
QQQ230929P002200002022-11-17 2:21PM EST2023-09-298.307.978.180.00-228332.46%
QQQ231215P002200002022-11-28 12:25PM EST2023-12-159.549.669.87-0.16-1.65%57,79131.35%
QQQ240119P002200002022-11-28 11:51AM EST2024-01-199.9310.1010.45+0.43+4.53%2212,02330.75%
QQQ240315P002200002022-11-07 1:33PM EST2024-03-1514.1811.0111.460.00--130.07%
QQQ240621P002200002022-11-25 10:43AM EST2024-06-2112.0512.6813.100.00-24,17229.10%
QQQ241220P002200002022-11-23 11:42AM EST2024-12-2014.5615.1915.790.00-5056027.73%
QQQ250117P002200002022-11-21 3:56PM EST2025-01-1717.0515.3418.000.00-214329.09%