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
282.81 +0.10 (+0.04%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002300002022-11-03 9:48AM EST2022-11-2835.3352.7852.920.00--2183.79%
QQQ221129C002300002022-11-16 10:43AM EST2022-11-2956.1852.7653.060.00-12137.11%
QQQ221130C002300002022-11-04 10:19AM EST2022-11-3034.7452.7853.030.00-111111.43%
QQQ221201C002300002022-11-28 2:33PM EST2022-12-0152.7552.8353.19-4.63-8.07%1210103.42%
QQQ221202C002300002022-11-28 3:57PM EST2022-12-0252.9552.8953.18-4.05-7.11%23993.75%
QQQ221205C002300002022-11-02 8:36AM EST2022-12-0546.0552.8953.220.00--174.90%
QQQ221207C002300002022-11-09 2:59PM EST2022-12-0735.0752.9453.270.00-343468.56%
QQQ221209C002300002022-11-16 9:48AM EST2022-12-0957.0653.0553.370.00-12965.38%
QQQ221212C002300002022-11-17 9:41AM EST2022-12-1252.8353.0853.400.00--159.13%
QQQ221214C002300002022-11-18 11:38AM EST2022-12-1454.9453.1853.510.00-1057.52%
QQQ221216C002300002022-11-28 11:16AM EST2022-12-1655.4553.3453.66-2.27-3.93%169256.93%
QQQ221223C002300002022-11-21 10:39AM EST2022-12-2353.2953.4053.740.00-3351.56%
QQQ221230C002300002022-11-25 11:47AM EST2022-12-3057.8853.5453.850.00-17146.85%
QQQ230120C002300002022-11-28 3:25PM EST2023-01-2053.8854.7054.91-4.92-8.37%2073643.32%
QQQ230217C002300002022-11-22 3:04PM EST2023-02-1759.1056.6456.960.00-104743.11%
QQQ230317C002300002022-11-15 3:45PM EST2023-03-1765.7858.5958.910.00-323042.69%
QQQ230331C002300002022-11-15 11:15AM EST2023-03-3168.2759.1659.490.00-112941.64%
QQQ230616C002300002022-11-25 12:53PM EST2023-06-1668.0664.3364.660.00-259641.86%
QQQ230630C002300002022-11-18 3:40PM EST2023-06-3067.2064.6865.030.00-505541.07%
QQQ230915C002300002022-11-03 8:30AM EST2023-09-1554.7568.9069.980.00-22441.86%
QQQ230929C002300002022-11-23 11:56AM EST2023-09-2972.5669.2670.270.00-1141.25%
QQQ231215C002300002022-11-11 1:32PM EST2023-12-1578.5673.2974.490.00-23041.59%
QQQ240119C002300002022-11-28 12:03PM EST2024-01-1976.0074.4475.52-7.50-8.98%5015140.89%
QQQ240621C002300002022-11-22 1:19PM EST2024-06-2182.9380.2882.240.00-48040.92%
QQQ241220C002300002022-11-14 3:12PM EST2024-12-2092.3085.9188.430.00-21240.36%
QQQ250117C002300002022-11-23 3:05PM EST2025-01-1792.7085.0089.990.00-22640.79%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002300002022-11-25 1:00PM EST2022-11-280.010.000.010.00-36463128.13%
QQQ221129P002300002022-11-16 4:13PM EST2022-11-290.020.000.010.00--490.63%
QQQ221130P002300002022-11-23 3:01PM EST2022-11-300.010.000.010.00-31,04175.00%
QQQ221202P002300002022-11-28 12:10PM EST2022-12-020.010.000.010.00-2924,41457.81%
QQQ221205P002300002022-11-21 12:58PM EST2022-12-050.020.000.010.00-3565048.44%
QQQ221207P002300002022-11-28 9:46AM EST2022-12-070.020.000.020.00-162446.09%
QQQ221209P002300002022-11-28 2:26PM EST2022-12-090.020.020.03-0.01-33.33%3080743.75%
QQQ221212P002300002022-11-28 11:24AM EST2022-12-120.020.020.03-0.01-33.33%784939.26%
QQQ221214P002300002022-11-28 10:09AM EST2022-12-140.070.060.09-0.01-12.50%232041.99%
QQQ221216P002300002022-11-28 4:03PM EST2022-12-160.120.110.12+0.02+20.00%7639,41441.31%
QQQ221223P002300002022-11-28 3:57PM EST2022-12-230.250.220.24+0.06+31.58%5256239.11%
QQQ221230P002300002022-11-28 3:44PM EST2022-12-300.380.340.37+0.07+22.58%31614,76237.33%
QQQ230106P002300002022-11-28 4:10PM EST2023-01-060.520.510.55+0.05+10.64%80436.48%
QQQ230120P002300002022-11-28 3:41PM EST2023-01-201.040.981.01+0.20+23.81%17628,66635.63%
QQQ230217P002300002022-11-28 3:56PM EST2023-02-172.152.112.15+0.30+16.22%14817,36834.95%
QQQ230317P002300002022-11-28 3:37PM EST2023-03-173.353.253.29+0.50+17.54%2042,25034.23%
QQQ230331P002300002022-11-28 3:25PM EST2023-03-314.003.833.92+0.61+17.99%453934.13%
QQQ230616P002300002022-11-28 3:48PM EST2023-06-166.866.676.78+0.77+12.64%866,40632.72%
QQQ230630P002300002022-11-25 12:59PM EST2023-06-306.427.037.190.00-31,61832.39%
QQQ230915P002300002022-11-28 10:14AM EST2023-09-158.969.389.63+0.24+2.75%53,32631.46%
QQQ230929P002300002022-11-28 10:11AM EST2023-09-299.309.739.95+0.34+3.79%61,46131.19%
QQQ231215P002300002022-11-28 3:25PM EST2023-12-1511.8511.5911.81+1.01+9.32%3917,50530.18%
QQQ240119P002300002022-11-28 12:04PM EST2024-01-1911.9412.1312.46+0.55+4.83%688,19529.64%
QQQ240315P002300002022-11-14 2:50PM EST2024-03-1512.9013.0913.560.00-2129.01%
QQQ240621P002300002022-11-22 1:34PM EST2024-06-2114.7114.8715.300.00-11,03728.08%
QQQ241220P002300002022-11-28 3:33PM EST2024-12-2018.0017.5918.22+0.14+0.78%553126.84%
QQQ250117P002300002022-11-28 3:33PM EST2025-01-1718.3817.8420.50+0.14+0.77%529728.14%