Singapore markets close in 4 hours

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.92-1.90 (-0.66%)
At close: 01:00PM EST
286.84 -0.08 (-0.03%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:245.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002450002022-11-15 9:40AM EST2022-11-2847.3641.5842.150.00-416157.23%
QQQ221130C002450002022-11-14 4:05PM EST2022-11-3041.2541.5442.360.00-12068.75%
QQQ221202C002450002022-11-15 2:21PM EST2022-12-0245.5241.6342.470.00-13064.26%
QQQ221205C002450002022-11-09 2:46PM EST2022-12-0522.1541.6942.490.00-22152.93%
QQQ221209C002450002022-11-11 9:31AM EST2022-12-0938.6341.9242.700.00-213057.45%
QQQ221212C002450002022-11-16 9:45AM EST2022-12-1243.3542.2242.440.00-1247.14%
QQQ221214C002450002022-11-23 10:00AM EST2022-12-1443.2942.4042.620.00-102247.12%
QQQ221216C002450002022-11-23 2:17PM EST2022-12-1644.4242.5942.800.00-156446.92%
QQQ221230C002450002022-11-25 11:01AM EST2022-12-3043.6042.9043.33-1.03-2.31%124639.99%
QQQ230106C002450002022-11-25 12:42PM EST2023-01-0643.7343.2743.80+43.73-3039.30%
QQQ230120C002450002022-11-25 11:30AM EST2023-01-2044.7244.4644.85+4.05+9.96%211,08438.74%
QQQ230217C002450002022-11-23 12:33PM EST2023-02-1747.6446.7947.240.00-11438.95%
QQQ230317C002450002022-11-25 10:03AM EST2023-03-1749.8048.9949.56+2.63+5.58%256439.12%
QQQ230331C002450002022-11-18 2:47PM EST2023-03-3148.0049.7750.280.00-110938.37%
QQQ230616C002450002022-11-14 10:47AM EST2023-06-1656.6955.4456.220.00-50036139.37%
QQQ230630C002450002022-11-18 3:39PM EST2023-06-3055.7555.8256.670.00-204538.71%
QQQ230915C002450002022-10-26 11:15AM EST2023-09-1561.0060.6561.820.00-21039.43%
QQQ231215C002450002022-11-18 12:20PM EST2023-12-1563.0265.3366.820.00-18439.55%
QQQ240119C002450002022-11-18 10:13AM EST2024-01-1966.2666.4668.030.00-110339.03%
QQQ240621C002450002022-11-02 10:33AM EST2024-06-2164.4973.2175.330.00-26639.37%
QQQ241220C002450002022-10-04 1:28PM EST2024-12-2076.6361.9264.210.00-13626.28%
QQQ250117C002450002022-10-11 11:04AM EST2025-01-1765.0072.0076.720.00-1234.64%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002450002022-11-21 11:20AM EST2022-11-280.020.000.010.00-10846100.00%
QQQ221129P002450002022-11-15 1:19PM EST2022-11-290.070.000.010.00-1170.31%
QQQ221130P002450002022-11-25 9:49AM EST2022-11-300.020.000.01-0.01-33.33%169157.81%
QQQ221202P002450002022-11-25 12:09PM EST2022-12-020.010.020.03-0.01-50.00%610,60852.34%
QQQ221205P002450002022-11-23 10:30AM EST2022-12-050.030.020.040.00-136143.56%
QQQ221207P002450002022-11-25 11:25AM EST2022-12-070.040.030.05-0.04-50.00%630740.04%
QQQ221209P002450002022-11-25 1:03PM EST2022-12-090.070.060.08-0.02-22.22%7091,05638.77%
QQQ221212P002450002022-11-25 12:02PM EST2022-12-120.080.070.10-0.08-50.00%4142835.74%
QQQ221214P002450002022-11-23 10:08AM EST2022-12-140.270.200.230.00-702,39838.14%
QQQ221216P002450002022-11-25 12:39PM EST2022-12-160.260.270.29-0.03-10.34%17437,97437.55%
QQQ221223P002450002022-11-25 11:28AM EST2022-12-230.510.480.53-0.10-16.39%314635.96%
QQQ221230P002450002022-11-25 12:58PM EST2022-12-300.730.690.74+0.03+4.29%3,47921,77034.25%
QQQ230106P002450002022-11-25 11:35AM EST2023-01-061.020.941.05+1.02-8521133.73%
QQQ230120P002450002022-11-25 12:40PM EST2023-01-201.661.661.69+0.03+1.84%12225,30232.84%
QQQ230217P002450002022-11-25 12:02PM EST2023-02-173.163.153.20+0.07+2.27%564,35532.38%
QQQ230317P002450002022-11-25 12:48PM EST2023-03-174.624.564.63+0.28+6.45%6041,35231.89%
QQQ230331P002450002022-11-25 10:43AM EST2023-03-315.335.285.40+0.21+4.10%1001,81331.88%
QQQ230616P002450002022-11-25 1:14PM EST2023-06-168.608.568.71+0.18+2.14%1255,43830.73%
QQQ230630P002450002022-11-23 10:08AM EST2023-06-308.968.969.180.00-120930.45%
QQQ230915P002450002022-11-25 9:30AM EST2023-09-1511.7111.5611.76+0.02+0.17%52,18929.49%
QQQ230929P002450002022-11-25 1:10PM EST2023-09-2912.0911.9412.21+0.26+2.20%869529.37%
QQQ231215P002450002022-11-22 1:17PM EST2023-12-1514.9214.0114.270.00-11,15328.51%
QQQ240119P002450002022-11-23 2:28PM EST2024-01-1914.4814.5514.970.00-32,72128.01%
QQQ240315P002450002022-11-22 10:55AM EST2024-03-1517.0515.6516.150.00-2327.43%
QQQ240621P002450002022-11-14 2:21PM EST2024-06-2118.1317.5318.040.00-12,00326.61%
QQQ241220P002450002022-11-25 10:37AM EST2024-12-2020.6820.5121.20-1.62-7.26%212825.52%
QQQ250117P002450002022-11-10 3:50PM EST2025-01-1722.8520.8524.000.00-1514927.06%