Singapore markets close in 5 hours 21 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:255.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C002550002022-11-10 11:00AM EST2022-12-0725.5326.6026.850.00-12483.20%
QQQ221209C002550002022-11-30 4:04PM EST2022-12-0938.7626.7226.990.00-439858.98%
QQQ221212C002550002022-12-05 9:43AM EST2022-12-1236.4626.7627.030.00-18647.51%
QQQ221214C002550002022-11-30 2:28PM EST2022-12-1435.7227.0227.290.00-35246.46%
QQQ221215C002550002022-12-02 9:34AM EST2022-12-1535.1127.1727.470.00-1146.68%
QQQ221216C002550002022-12-06 4:00PM EST2022-12-1627.4827.2927.55-5.17-15.83%382,61945.39%
QQQ221223C002550002022-12-06 11:17AM EST2022-12-2328.5027.5427.80-0.38-1.32%111037.26%
QQQ221230C002550002022-12-05 3:20PM EST2022-12-3032.3527.8828.160.00-2021534.02%
QQQ230106C002550002022-12-06 3:42PM EST2023-01-0628.4228.5528.78-6.40-18.38%7233.50%
QQQ230120C002550002022-12-06 3:38PM EST2023-01-2029.7530.1330.37-6.47-17.86%111,47734.25%
QQQ230217C002550002022-12-06 2:27PM EST2023-02-1732.7133.2333.44-8.14-19.93%5016235.24%
QQQ230317C002550002022-12-06 2:33PM EST2023-03-1735.1035.9336.19-5.55-13.65%198735.76%
QQQ230331C002550002022-12-06 11:27AM EST2023-03-3138.3736.8337.10-2.92-7.07%149135.25%
QQQ230616C002550002022-11-23 3:27PM EST2023-06-1650.0043.1443.460.00-3069536.35%
QQQ230630C002550002022-11-29 3:07PM EST2023-06-3043.6643.6243.980.00-305435.80%
QQQ230915C002550002022-11-15 3:50PM EST2023-09-1556.8748.7749.530.00-210236.85%
QQQ230929C002550002022-12-06 3:06PM EST2023-09-2949.5049.2250.03-3.67-6.90%303436.52%
QQQ231215C002550002022-12-06 3:06PM EST2023-12-1553.9053.7154.40-7.14-11.70%3017236.81%
QQQ240119C002550002022-12-06 12:33PM EST2024-01-1956.0054.7755.87-6.02-9.71%423936.57%
QQQ240315C002550002022-11-08 9:50AM EST2024-03-1550.2057.5458.910.00-2336.94%
QQQ240621C002550002022-11-29 9:35AM EST2024-06-2164.2061.7463.250.00-102437.01%
QQQ241220C002550002022-10-27 1:01PM EST2024-12-2066.1672.8075.620.00-4040.70%
QQQ250117C002550002022-12-06 12:17PM EST2025-01-1769.4067.0071.76-7.18-9.38%192637.34%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P002550002022-12-05 9:45AM EST2022-12-070.010.000.010.00-123165.63%
QQQ221209P002550002022-12-06 2:59PM EST2022-12-090.020.010.030.00-151,02945.70%
QQQ221212P002550002022-12-05 10:03AM EST2022-12-120.010.020.040.00-26981233.40%
QQQ221214P002550002022-12-06 2:43PM EST2022-12-140.290.210.25+0.16+123.08%2141838.53%
QQQ221215P002550002022-12-06 1:31PM EST2022-12-150.290.270.32+0.13+81.25%13538.09%
QQQ221216P002550002022-12-06 4:14PM EST2022-12-160.390.350.40+0.16+69.57%2,32922,73237.84%
QQQ221223P002550002022-12-06 3:57PM EST2022-12-230.730.710.75+0.27+58.70%6755333.52%
QQQ221230P002550002022-12-06 3:57PM EST2022-12-301.051.011.06+0.42+66.67%3,1605,55630.90%
QQQ230106P002550002022-12-06 3:10PM EST2023-01-061.601.511.56+0.52+48.15%797,04630.43%
QQQ230113P002550002022-12-06 3:54PM EST2023-01-132.212.222.29+0.58+35.58%24819931.18%
QQQ230120P002550002022-12-06 4:03PM EST2023-01-202.702.692.74+0.78+40.63%67417,72730.55%
QQQ230217P002550002022-12-06 3:52PM EST2023-02-174.824.884.93+0.79+19.60%2442,24130.42%
QQQ230317P002550002022-12-06 4:00PM EST2023-03-176.766.716.82+1.01+17.57%60249,81330.10%
QQQ230331P002550002022-12-06 3:54PM EST2023-03-317.637.637.76+1.04+15.78%323,14930.10%
QQQ230616P002550002022-12-06 3:45PM EST2023-06-1611.5911.4811.62+1.44+14.19%31413,78429.05%
QQQ230630P002550002022-12-05 10:53AM EST2023-06-3010.1511.9412.140.00-24728.77%
QQQ230915P002550002022-12-06 1:27PM EST2023-09-1514.9814.7615.02+2.12+16.49%1336,32927.93%
QQQ230929P002550002022-12-06 1:13PM EST2023-09-2915.3815.2015.45-0.82-5.06%415327.75%
QQQ231215P002550002022-12-06 10:15AM EST2023-12-1517.0217.3017.64+0.60+3.65%292,84226.92%
QQQ240119P002550002022-12-05 12:35PM EST2024-01-1916.5917.9118.290.00-569726.37%
QQQ240315P002550002022-11-29 2:52PM EST2024-03-1520.3519.1419.590.00-15015025.89%
QQQ240621P002550002022-11-21 3:03PM EST2024-06-2122.3121.0821.530.00-4046725.09%
QQQ241220P002550002022-12-06 1:34PM EST2024-12-2024.5124.0125.06+0.22+0.91%123224.27%
QQQ250117P002550002022-12-06 2:33PM EST2025-01-1725.1024.2325.71+1.20+5.02%214424.27%