Singapore markets close in 5 hours 22 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
281.68-5.96 (-2.07%)
At close: 04:00PM EST
281.95 +0.27 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C002250002022-11-10 9:39AM EST2022-12-0751.0156.6056.850.00--3171.88%
QQQ221209C002250002022-12-01 10:44AM EST2022-12-0967.1956.6956.960.00-14114.84%
QQQ221214C002250002022-11-21 3:02PM EST2022-12-1457.9956.7757.050.00--175.39%
QQQ221216C002250002022-12-06 12:19PM EST2022-12-1657.5956.9057.17-6.47-10.10%24,83672.36%
QQQ221230C002250002022-12-05 3:18PM EST2022-12-3058.7356.9157.28-3.12-5.04%12951.39%
QQQ230120C002250002022-12-06 11:14AM EST2023-01-2059.0057.8158.07-3.55-5.68%320045.01%
QQQ230217C002250002022-11-18 10:31AM EST2023-02-1764.2059.4559.730.00-11043.69%
QQQ230317C002250002022-12-02 11:38AM EST2023-03-1770.0761.2561.530.00-213443.18%
QQQ230331C002250002022-12-06 10:00AM EST2023-03-3164.2561.7762.06-4.52-6.57%222741.99%
QQQ230616C002250002022-11-25 10:57AM EST2023-06-1672.4466.5966.960.00-11342.11%
QQQ230630C002250002022-09-14 8:45AM EST2023-06-3083.4861.2362.120.00-101131.49%
QQQ230915C002250002022-10-20 9:51AM EST2023-09-1568.5575.1276.290.00-17047.74%
QQQ230929C002250002022-11-17 9:30AM EST2023-09-2972.5071.5872.490.00-7741.57%
QQQ231215C002250002022-11-17 10:26AM EST2023-12-1578.9975.2776.370.00-14241.61%
QQQ240119C002250002022-12-05 10:03AM EST2024-01-1983.7976.2077.410.00-98240.94%
QQQ240621C002250002022-10-26 11:48AM EST2024-06-2185.3887.2989.210.00-24421345.71%
QQQ241220C002250002022-11-29 11:07AM EST2024-12-2089.1087.1789.820.00-21440.21%
QQQ250117C002250002022-12-05 10:42AM EST2025-01-1796.5086.5091.230.00-13440.56%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P002250002022-11-23 9:42AM EST2022-12-070.010.000.010.00-3404137.50%
QQQ221209P002250002022-12-02 10:00AM EST2022-12-090.040.000.010.00-167181.25%
QQQ221212P002250002022-11-22 12:56PM EST2022-12-120.040.000.020.00-249460.16%
QQQ221214P002250002022-12-06 10:42AM EST2022-12-140.020.010.040.00-135657.03%
QQQ221216P002250002022-12-06 2:11PM EST2022-12-160.030.030.040.00-1,50944,98452.73%
QQQ221223P002250002022-12-06 2:28PM EST2022-12-230.060.060.080.00-1045444.53%
QQQ221230P002250002022-12-06 3:59PM EST2022-12-300.120.120.13+0.04+50.00%6519,11040.04%
QQQ230106P002250002022-12-06 12:25PM EST2023-01-060.200.200.23+0.03+17.65%92,90138.28%
QQQ230120P002250002022-12-06 3:56PM EST2023-01-200.540.510.55+0.12+28.57%3659,31136.94%
QQQ230217P002250002022-12-06 3:36PM EST2023-02-171.471.381.44+0.29+24.58%7716,31435.66%
QQQ230317P002250002022-12-06 4:11PM EST2023-03-172.382.382.45+0.28+13.33%16,05818,50334.85%
QQQ230331P002250002022-12-06 3:48PM EST2023-03-312.982.943.04+0.36+13.74%1844634.79%
QQQ230616P002250002022-12-06 3:38PM EST2023-06-165.695.525.67+0.72+14.49%326,43033.14%
QQQ230630P002250002022-12-06 10:54AM EST2023-06-305.765.906.04+0.34+6.27%574232.75%
QQQ230915P002250002022-12-06 1:27PM EST2023-09-158.288.058.30+0.75+9.96%8113,08731.67%
QQQ230929P002250002022-12-06 1:13PM EST2023-09-298.598.438.74+1.18+15.92%239331.58%
QQQ231215P002250002022-12-06 3:17PM EST2023-12-1510.4110.0510.38+1.00+10.63%153,35730.32%
QQQ240119P002250002022-12-06 3:18PM EST2024-01-1910.9910.5710.88+0.81+7.96%235,78929.62%
QQQ240315P002250002022-11-29 2:48PM EST2024-03-1512.5111.5611.970.00-2229.02%
QQQ240621P002250002022-12-06 9:30AM EST2024-06-2112.7313.2113.64-0.07-0.55%242328.07%
QQQ241220P002250002022-11-29 12:38PM EST2024-12-2016.8015.6516.570.00-41426.92%
QQQ250117P002250002022-12-02 12:12PM EST2025-01-1715.0015.8517.000.00-15326.78%