Singapore markets open in 2 hours 36 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
282.82 +0.11 (+0.04%)
After hours: 05:23PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002600002022-11-28 3:48PM EST2022-11-2822.2022.4623.72-4.83-17.87%15245103.03%
QQQ221129C002600002022-11-25 10:33AM EST2022-11-2927.3922.7623.030.00-1263.18%
QQQ221130C002600002022-11-28 3:36PM EST2022-11-3022.1522.8023.08-7.38-24.99%316453.71%
QQQ221201C002600002022-11-28 3:49PM EST2022-12-0122.1422.8623.24-5.39-19.58%123050.29%
QQQ221202C002600002022-11-28 3:40PM EST2022-12-0222.2722.9523.26-4.94-18.16%434550.15%
QQQ221205C002600002022-11-25 10:17AM EST2022-12-0527.9923.0223.340.00-29540.97%
QQQ221207C002600002022-11-28 9:37AM EST2022-12-0726.5123.1723.49-2.64-9.06%112038.72%
QQQ221209C002600002022-11-23 2:47PM EST2022-12-0929.3323.4223.730.00-39338.04%
QQQ221212C002600002022-11-21 1:36PM EST2022-12-1224.0723.5523.860.00-374435.23%
QQQ221214C002600002022-11-28 12:40PM EST2022-12-1426.4124.1824.47-1.20-4.35%46237.87%
QQQ221216C002600002022-11-28 3:40PM EST2022-12-1623.9224.5424.82-4.63-16.22%5168,48838.14%
QQQ221223C002600002022-11-21 3:45PM EST2022-12-2325.0524.9625.270.00-52635.00%
QQQ221230C002600002022-11-28 3:36PM EST2022-12-3025.0025.5425.76-4.48-15.20%662333.26%
QQQ230120C002600002022-11-28 3:30PM EST2023-01-2027.3427.9928.19-4.81-14.96%1203,84233.66%
QQQ230217C002600002022-11-28 12:04PM EST2023-02-1732.7731.2531.42-2.38-6.77%2249334.76%
QQQ230317C002600002022-11-28 12:31PM EST2023-03-1735.8434.0634.25-1.46-3.91%2463,16335.35%
QQQ230331C002600002022-11-25 1:07PM EST2023-03-3137.9935.0135.220.00-2031234.98%
QQQ230616C002600002022-11-28 3:29PM EST2023-06-1640.9741.4741.81-3.67-8.22%164336.29%
QQQ230630C002600002022-11-28 12:05PM EST2023-06-3043.5041.9942.36-3.30-7.05%22535.79%
QQQ230915C002600002022-11-22 3:19PM EST2023-09-1549.5047.0448.040.00-15736.88%
QQQ230929C002600002022-11-11 2:10PM EST2023-09-2952.9047.4448.480.00-3236.49%
QQQ231215C002600002022-11-28 9:44AM EST2023-12-1555.1052.3953.25+0.41+0.75%2217837.11%
QQQ240119C002600002022-11-23 2:31PM EST2024-01-1958.3053.3554.660.00-71,92736.79%
QQQ240315C002600002022-11-10 9:49AM EST2024-03-1552.3656.1657.840.00-2237.24%
QQQ240621C002600002022-11-22 1:34PM EST2024-06-2162.7960.5462.210.00-115237.26%
QQQ241220C002600002022-11-21 10:07AM EST2024-12-2068.5166.9169.280.00-13337.21%
QQQ250117C002600002022-11-28 2:15PM EST2025-01-1768.4766.0070.97-5.01-6.82%1425037.66%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002600002022-11-28 9:48AM EST2022-11-280.010.000.01-0.01-50.00%23,28456.25%
QQQ221129P002600002022-11-25 10:18AM EST2022-11-290.010.000.010.00-811242.19%
QQQ221130P002600002022-11-28 4:12PM EST2022-11-300.020.010.03-0.01-33.33%3822,10739.06%
QQQ221201P002600002022-11-28 3:57PM EST2022-12-010.030.020.04-0.02-40.00%14928835.16%
QQQ221202P002600002022-11-28 4:00PM EST2022-12-020.060.060.08-0.04-40.00%9725,25934.77%
QQQ221205P002600002022-11-28 3:00PM EST2022-12-050.120.100.12+0.01+9.09%15748129.30%
QQQ221206P002600002022-11-28 11:40AM EST2022-12-060.140.130.17+0.01+7.69%16029.30%
QQQ221207P002600002022-11-28 2:59PM EST2022-12-070.210.180.21+0.03+16.67%17925528.91%
QQQ221209P002600002022-11-28 3:47PM EST2022-12-090.380.320.35+0.11+40.74%3121,90329.25%
QQQ221212P002600002022-11-28 3:28PM EST2022-12-120.500.410.44+0.14+38.89%1861,47327.49%
QQQ221214P002600002022-11-28 3:03PM EST2022-12-141.050.981.01+0.29+38.16%4482231.89%
QQQ221216P002600002022-11-28 4:12PM EST2022-12-161.221.221.24+0.28+29.79%1,79078,60532.03%
QQQ221223P002600002022-11-28 3:59PM EST2022-12-231.831.801.84+0.44+31.65%56891131.09%
QQQ221230P002600002022-11-28 4:12PM EST2022-12-302.282.262.31+0.46+25.27%1,73134,31429.91%
QQQ230106P002600002022-11-28 3:59PM EST2023-01-062.872.842.90+0.54+23.18%20111229.62%
QQQ230120P002600002022-11-28 4:00PM EST2023-01-204.104.064.13+0.72+21.30%3,41157,64929.55%
QQQ230217P002600002022-11-28 3:58PM EST2023-02-176.456.376.44+0.91+16.43%1,83614,88629.60%
QQQ230317P002600002022-11-28 3:59PM EST2023-03-178.388.338.42+1.02+13.86%1,904143,50629.46%
QQQ230331P002600002022-11-28 1:56PM EST2023-03-319.259.279.37+1.01+12.26%281,03229.47%
QQQ230616P002600002022-11-28 3:43PM EST2023-06-1613.4713.1913.39+1.29+10.59%21749,42728.69%
QQQ230630P002600002022-11-28 2:58PM EST2023-06-3013.8513.7013.89+1.25+9.92%271,75128.39%
QQQ230915P002600002022-11-28 11:41AM EST2023-09-1516.2316.6316.96+0.61+3.91%122,21527.77%
QQQ230929P002600002022-11-22 3:36PM EST2023-09-2916.5117.0217.340.00-23,35127.54%
QQQ231215P002600002022-11-28 9:44AM EST2023-12-1518.9019.3019.63+1.26+7.14%239,15626.81%
QQQ240119P002600002022-11-28 3:41PM EST2024-01-1920.3719.9720.39+1.63+8.70%3517,31426.36%
QQQ240315P002600002022-11-28 1:57PM EST2024-03-1521.5721.2121.74+1.76+8.88%26225.91%
QQQ240621P002600002022-11-28 10:25AM EST2024-06-2123.0023.2323.78-0.08-0.35%111,21425.17%
QQQ241220P002600002022-11-16 1:04PM EST2024-12-2026.1926.3927.120.00-31,02224.18%
QQQ250117P002600002022-11-22 10:48AM EST2025-01-1727.2526.6927.250.00-1013823.83%