Singapore markets open in 2 hours 38 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
282.80 +0.09 (+0.03%)
After hours: 05:22PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002400002022-11-28 3:38PM EST2022-11-2842.0341.7643.69-0.13-0.31%3844114.06%
QQQ221130C002400002022-11-16 12:06PM EST2022-11-3046.0942.7943.080.00-123993.55%
QQQ221201C002400002022-11-28 10:17AM EST2022-12-0145.8842.8243.20+3.10+7.25%2185.06%
QQQ221202C002400002022-11-28 10:12AM EST2022-12-0246.0842.9043.20-1.44-3.03%2120277.83%
QQQ221205C002400002022-11-09 2:50PM EST2022-12-0525.9442.9043.230.00-1562.01%
QQQ221207C002400002022-11-08 11:17AM EST2022-12-0733.0642.9643.290.00--157.08%
QQQ221209C002400002022-11-11 12:05PM EST2022-12-0945.4043.0943.410.00-11154.88%
QQQ221212C002400002022-11-23 3:59PM EST2022-12-1249.1143.1343.450.00-1152.44%
QQQ221214C002400002022-11-14 10:48AM EST2022-12-1447.9043.2943.620.00-3351.61%
QQQ221216C002400002022-11-25 10:13AM EST2022-12-1648.2943.4943.810.00-18,06251.07%
QQQ221223C002400002022-11-25 10:16AM EST2022-12-2348.5443.6143.950.00-34044.98%
QQQ221230C002400002022-11-28 9:44AM EST2022-12-3047.8043.8444.15-0.23-0.48%18441.49%
QQQ230120C002400002022-11-28 11:41AM EST2023-01-2047.2345.3545.59-2.34-4.72%980439.71%
QQQ230217C002400002022-11-25 11:09AM EST2023-02-1752.0647.7047.990.00-16539.98%
QQQ230317C002400002022-11-23 11:54AM EST2023-03-1754.5149.9550.250.00-141240.01%
QQQ230331C002400002022-11-28 3:48PM EST2023-03-3150.1050.6450.95-4.08-7.53%114739.20%
QQQ230616C002400002022-11-28 2:00PM EST2023-06-1656.7856.3056.65-4.50-7.34%414239.87%
QQQ230630C002400002022-11-28 9:44AM EST2023-06-3059.9656.6857.08-0.42-0.70%13539.19%
QQQ230915C002400002022-11-16 3:03PM EST2023-09-1565.3161.2662.280.00-16540.05%
QQQ231215C002400002022-11-28 9:34AM EST2023-12-1569.5665.8867.13+1.10+1.61%19840.05%
QQQ240119C002400002022-11-25 10:56AM EST2024-01-1971.4366.9768.290.00-2923839.48%
QQQ240315C002400002022-11-03 2:50PM EST2024-03-1554.8369.4371.250.00--1239.82%
QQQ240621C002400002022-11-10 9:54AM EST2024-06-2169.2373.3575.150.00-1428039.52%
QQQ241220C002400002022-11-08 11:13AM EST2024-12-2072.2079.4281.830.00-15139.28%
QQQ250117C002400002022-11-28 1:12PM EST2025-01-1784.3678.5083.44+2.56+3.13%32539.72%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002400002022-11-21 11:57AM EST2022-11-280.010.000.010.00-1486103.13%
QQQ221129P002400002022-11-18 9:30AM EST2022-11-290.380.000.010.00-11171.88%
QQQ221130P002400002022-11-23 1:59PM EST2022-11-300.030.000.010.00-12,01159.38%
QQQ221201P002400002022-11-22 10:26AM EST2022-12-010.020.000.010.00-101851.56%
QQQ221202P002400002022-11-28 1:29PM EST2022-12-020.010.000.020.00-6220,32852.73%
QQQ221205P002400002022-11-25 10:37AM EST2022-12-050.020.010.020.00-10250541.80%
QQQ221207P002400002022-11-23 1:22PM EST2022-12-070.040.010.030.00-712939.06%
QQQ221209P002400002022-11-28 2:09PM EST2022-12-090.040.030.05-0.02-33.33%1562437.79%
QQQ221212P002400002022-11-28 3:47PM EST2022-12-120.050.040.070.00-21081335.25%
QQQ221214P002400002022-11-28 12:14PM EST2022-12-140.150.150.180.00-571837.89%
QQQ221216P002400002022-11-28 3:56PM EST2022-12-160.250.230.25+0.06+31.58%38336,92037.84%
QQQ221223P002400002022-11-28 4:12PM EST2022-12-230.450.440.47+0.09+25.00%9878236.28%
QQQ221230P002400002022-11-28 4:04PM EST2022-12-300.660.620.66+0.14+26.92%98341,51434.50%
QQQ230106P002400002022-11-28 4:12PM EST2023-01-060.920.890.95+0.14+17.95%456534.01%
QQQ230120P002400002022-11-28 4:13PM EST2023-01-201.591.571.60+0.25+18.66%33045,55633.37%
QQQ230217P002400002022-11-28 3:58PM EST2023-02-173.093.053.10+0.43+16.17%27730,80633.02%
QQQ230317P002400002022-11-28 4:12PM EST2023-03-174.514.474.53+0.56+14.18%15444,14732.57%
QQQ230331P002400002022-11-28 3:34PM EST2023-03-315.225.195.27+0.66+14.47%1332,96932.50%
QQQ230616P002400002022-11-28 3:39PM EST2023-06-168.678.448.57+1.01+13.19%1712,98531.36%
QQQ230630P002400002022-11-28 3:56PM EST2023-06-309.008.849.02+0.90+11.11%271,27931.05%
QQQ230915P002400002022-11-28 3:13PM EST2023-09-1511.6511.4311.70+1.02+9.60%610,11430.22%
QQQ230929P002400002022-11-23 9:41AM EST2023-09-2911.1011.8012.060.00-128529.98%
QQQ231215P002400002022-11-28 3:01PM EST2023-12-1514.0213.8314.07+0.44+3.24%18,66529.05%
QQQ240119P002400002022-11-28 1:02PM EST2024-01-1914.2614.3614.75+0.97+7.30%248,61228.53%
QQQ240315P002400002022-11-23 9:56AM EST2024-03-1514.6015.4815.970.00-4627.99%
QQQ240621P002400002022-11-23 10:59AM EST2024-06-2116.3417.3717.830.00-52,30527.12%
QQQ241220P002400002022-11-11 11:09AM EST2024-12-2020.6420.2320.870.00-138625.92%
QQQ250117P002400002022-11-23 9:57AM EST2025-01-1719.5020.3922.360.00-111726.55%