Singapore markets close in 3 hours 36 minutes

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:250.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002500002022-11-23 2:00PM EST2022-11-2837.420.000.000.00-100.00%
QQQ221130C002500002022-11-23 2:52PM EST2022-11-3039.100.000.000.00-1200.00%
QQQ221201C002500002022-11-21 11:07AM EST2022-12-0132.750.000.000.00-800.00%
QQQ221202C002500002022-11-25 10:25AM EST2022-12-0237.840.000.00-1.33-3.40%1100.00%
QQQ221205C002500002022-11-23 11:23AM EST2022-12-0539.420.000.000.00-1000.00%
QQQ221207C002500002022-11-17 3:04PM EST2022-12-0734.760.000.000.00-1500.00%
QQQ221209C002500002022-11-17 10:39AM EST2022-12-0934.3137.2237.430.00-165546.97%
QQQ221212C002500002022-11-21 1:05PM EST2022-12-1232.5037.2737.500.00-73943.16%
QQQ221214C002500002022-11-22 2:08PM EST2022-12-1435.400.000.000.00-6000.00%
QQQ221216C002500002022-11-25 12:53PM EST2022-12-1638.010.000.00-1.38-3.50%1000.00%
QQQ221223C002500002022-11-25 9:57AM EST2022-12-2338.600.000.00-0.15-0.39%1000.00%
QQQ221230C002500002022-11-25 11:03AM EST2022-12-3039.120.000.00+0.04+0.10%100.00%
QQQ230120C002500002022-11-25 11:27AM EST2023-01-2040.370.000.00-1.18-2.84%1000.00%
QQQ230217C002500002022-11-23 10:44AM EST2023-02-1744.690.000.000.00-300.00%
QQQ230317C002500002022-11-23 2:03PM EST2023-03-1746.770.000.000.00-600.00%
QQQ230331C002500002022-11-25 11:58AM EST2023-03-3146.250.000.00-1.55-3.24%400.00%
QQQ230616C002500002022-11-25 9:30AM EST2023-06-1652.3751.6752.36-1.49-2.77%483838.43%
QQQ230630C002500002022-11-21 4:10PM EST2023-06-3049.2252.0352.840.00-308137.82%
QQQ230915C002500002022-11-22 1:24PM EST2023-09-1555.9056.9258.100.00-2170138.57%
QQQ230929C002500002022-10-20 11:27AM EST2023-09-2949.7556.6257.690.00--137.22%
QQQ231215C002500002022-11-22 2:57PM EST2023-12-1560.9661.7763.250.00-282438.81%
QQQ240119C002500002022-11-23 12:30PM EST2024-01-1964.9562.9464.500.00-2093138.33%
QQQ240315C002500002022-11-14 9:34AM EST2024-03-1566.5565.6867.580.00-1138.72%
QQQ240621C002500002022-11-21 10:49AM EST2024-06-2167.3569.8571.790.00-4010638.63%
QQQ241220C002500002022-11-02 2:25PM EST2024-12-2065.0075.9778.790.00-111638.52%
QQQ250117C002500002022-11-25 10:31AM EST2025-01-1778.5076.0081.00+0.93+1.20%113939.34%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002500002022-11-23 12:31PM EST2022-11-280.010.000.000.00-2050.00%
QQQ221129P002500002022-11-21 12:08PM EST2022-11-290.040.000.010.00-36962.50%
QQQ221130P002500002022-11-25 12:42PM EST2022-11-300.020.000.000.00-60025.00%
QQQ221201P002500002022-11-23 10:25AM EST2022-12-010.040.000.000.00-1025.00%
QQQ221202P002500002022-11-25 12:45PM EST2022-12-020.030.000.00-0.01-25.00%129025.00%
QQQ221205P002500002022-11-25 11:41AM EST2022-12-050.030.000.00-0.05-62.50%76025.00%
QQQ221206P002500002022-11-23 3:54PM EST2022-12-060.070.000.000.00--025.00%
QQQ221207P002500002022-11-25 11:37AM EST2022-12-070.060.000.00-0.04-40.00%16012.50%
QQQ221209P002500002022-11-25 1:06PM EST2022-12-090.100.090.11-0.03-23.08%6953,55236.04%
QQQ221212P002500002022-11-25 10:53AM EST2022-12-120.150.130.15-0.02-11.76%3187333.74%
QQQ221214P002500002022-11-25 12:45PM EST2022-12-140.320.310.34-0.01-3.03%2539736.48%
QQQ221216P002500002022-11-25 12:58PM EST2022-12-160.420.420.43-0.01-2.33%1,41260,34036.08%
QQQ221223P002500002022-11-25 12:56PM EST2022-12-230.740.690.73+0.05+7.25%451,31534.52%
QQQ221230P002500002022-11-25 12:58PM EST2022-12-300.980.950.98+0.06+6.52%596,35332.84%
QQQ230106P002500002022-11-25 1:07PM EST2023-01-061.330.000.00+1.33-14306.25%
QQQ230120P002500002022-11-25 1:11PM EST2023-01-202.120.000.00+0.13+6.53%21706.25%
QQQ230217P002500002022-11-25 1:01PM EST2023-02-173.823.783.85+0.22+6.11%8520,73031.51%
QQQ230317P002500002022-11-25 12:57PM EST2023-03-175.370.000.00+0.22+4.27%31706.25%
QQQ230331P002500002022-11-25 11:11AM EST2023-03-316.110.000.00+0.12+2.00%5306.25%
QQQ230616P002500002022-11-25 1:13PM EST2023-06-169.689.619.77+0.25+2.65%4343,15830.08%
QQQ230630P002500002022-11-25 12:54PM EST2023-06-3010.1510.0310.25+0.22+2.22%221,96529.80%
QQQ230915P002500002022-11-25 12:49PM EST2023-09-1512.870.000.00+0.42+3.37%11203.13%
QQQ230929P002500002022-11-23 11:54AM EST2023-09-2913.3413.1213.410.00-15,02628.79%
QQQ231215P002500002022-11-25 11:40AM EST2023-12-1515.4015.2715.54-0.06-0.39%95,60527.96%
QQQ240119P002500002022-11-25 11:40AM EST2024-01-1916.0515.8416.24+0.44+2.82%106,43627.46%
QQQ240315P002500002022-11-10 3:09PM EST2024-03-1519.3016.9517.490.00-210226.94%
QQQ240621P002500002022-11-22 11:21AM EST2024-06-2120.3518.9019.420.00-98,94526.13%
QQQ241220P002500002022-11-25 10:37AM EST2024-12-2022.1221.9722.67-1.63-6.86%21,72625.09%
QQQ250117P002500002022-11-22 10:23AM EST2025-01-1724.1722.3225.500.00-661126.61%