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:235.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C002350002022-11-18 3:39PM EST2022-12-0750.5746.6046.850.00-12141.41%
QQQ221209C002350002022-12-02 12:25PM EST2022-12-0956.3546.6946.960.00-1595.31%
QQQ221214C002350002022-11-18 11:14AM EST2022-12-1450.0646.8047.070.00-1163.77%
QQQ221216C002350002022-12-06 3:14PM EST2022-12-1646.3146.9447.21-5.77-11.08%101,13061.52%
QQQ221230C002350002022-11-29 9:39AM EST2022-12-3048.2147.0247.380.00-104144.46%
QQQ230106C002350002022-11-25 10:14AM EST2023-01-0653.6447.3047.580.00-2141.33%
QQQ230120C002350002022-12-06 3:14PM EST2023-01-2047.5948.2248.47-7.11-13.00%1027440.70%
QQQ230217C002350002022-12-05 10:01AM EST2023-02-1757.8750.2650.540.00-623940.45%
QQQ230317C002350002022-11-21 12:06PM EST2023-03-1753.8952.4052.660.00-216740.43%
QQQ230331C002350002022-10-28 2:54PM EST2023-03-3156.4058.1858.760.00-39651.17%
QQQ230616C002350002022-12-05 12:53PM EST2023-06-1664.0658.4258.750.00-24540.06%
QQQ230630C002350002022-10-18 1:37PM EST2023-06-3054.8663.3363.830.00-123146.52%
QQQ230915C002350002022-12-01 2:02PM EST2023-09-1573.8063.4264.230.00-71240.20%
QQQ230929C002350002022-10-17 9:10AM EST2023-09-2957.8665.9067.160.00-1142.87%
QQQ231215C002350002022-12-02 3:58PM EST2023-12-1577.5067.7268.860.00-14740.05%
QQQ240119C002350002022-11-30 3:24PM EST2024-01-1977.7768.7669.980.00-49439.46%
QQQ240315C002350002022-11-11 3:50PM EST2024-03-1576.2271.2372.860.00--039.78%
QQQ240621C002350002022-11-15 11:48AM EST2024-06-2186.0075.0576.690.00-607639.48%
QQQ241220C002350002022-12-01 10:36AM EST2024-12-2091.0080.5382.840.00-1538.92%
QQQ250117C002350002022-11-23 12:57PM EST2025-01-1787.8380.0084.480.00-1339.42%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P002350002022-12-05 9:46AM EST2022-12-070.010.000.010.00-3365112.50%
QQQ221209P002350002022-12-06 2:30PM EST2022-12-090.010.000.010.00-153365.63%
QQQ221212P002350002022-12-05 3:28PM EST2022-12-120.010.000.020.00-11,07052.73%
QQQ221214P002350002022-12-06 12:13PM EST2022-12-140.040.020.05+0.01+33.33%4,0004,12350.59%
QQQ221216P002350002022-12-06 2:58PM EST2022-12-160.060.060.08+0.01+20.00%6,57624,93048.05%
QQQ221223P002350002022-12-06 1:20PM EST2022-12-230.130.120.15+0.04+44.44%14022640.23%
QQQ221230P002350002022-12-06 3:19PM EST2022-12-300.240.200.24+0.06+33.33%92,83736.43%
QQQ230106P002350002022-12-06 2:02PM EST2023-01-060.390.370.40+0.13+50.00%589835.06%
QQQ230120P002350002022-12-06 3:56PM EST2023-01-200.900.870.91+0.19+26.76%93914,40834.40%
QQQ230217P002350002022-12-06 3:53PM EST2023-02-172.102.092.16+0.30+16.67%1323,88133.69%
QQQ230317P002350002022-12-06 3:49PM EST2023-03-173.403.383.47+0.49+16.84%18524,53933.19%
QQQ230331P002350002022-12-06 3:35PM EST2023-03-314.274.084.18+0.67+18.61%692,68533.15%
QQQ230616P002350002022-12-06 2:46PM EST2023-06-167.367.117.26+0.94+14.64%3262,20531.75%
QQQ230630P002350002022-12-06 12:32PM EST2023-06-307.507.537.68+1.05+16.28%157931.40%
QQQ230915P002350002022-12-06 12:57PM EST2023-09-159.999.9510.19+0.74+8.00%3512,64030.42%
QQQ230929P002350002022-12-02 3:29PM EST2023-09-298.8310.3110.660.00-114230.34%
QQQ231215P002350002022-12-06 3:21PM EST2023-12-1512.6212.1712.47+1.32+11.68%202,80629.19%
QQQ240119P002350002022-12-06 9:47AM EST2024-01-1912.2712.6913.02+0.32+2.68%141,25528.53%
QQQ240315P002350002022-11-15 10:56AM EST2024-03-1513.6913.7614.230.00-2328.02%
QQQ240621P002350002022-11-18 3:08PM EST2024-06-2116.3015.5315.930.00-539027.04%
QQQ241220P002350002022-12-06 3:33PM EST2024-12-2018.8718.1619.12+0.18+0.96%1014026.03%
QQQ250117P002350002022-12-02 2:04PM EST2025-01-1717.6018.4021.500.00-122227.37%