Singapore markets open in 1 hour 58 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
282.95 +0.24 (+0.08%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Strike:262.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002620002022-11-28 11:41AM EST2022-11-2822.8120.3721.70-2.62-10.30%2022592.38%
QQQ221130C002620002022-11-25 12:23PM EST2022-11-3025.0820.8021.070.00-7714854.49%
QQQ221202C002620002022-11-25 11:37AM EST2022-12-0225.1920.9821.290.00-258147.22%
QQQ221205C002620002022-11-25 11:36AM EST2022-12-0525.2321.0621.380.00-414438.72%
QQQ221207C002620002022-11-25 9:52AM EST2022-12-0725.4821.2421.550.00-122236.79%
QQQ221209C002620002022-11-18 3:02PM EST2022-12-0923.9021.5221.820.00-529236.40%
QQQ221212C002620002022-11-14 3:59PM EST2022-12-1225.9321.6721.970.00-355033.85%
QQQ221214C002620002022-11-28 12:27PM EST2022-12-1424.2422.3822.67+1.43+6.27%14736.87%
QQQ221216C002620002022-11-23 9:39AM EST2022-12-1627.1622.7723.040.00-12,56837.17%
QQQ221223C002620002022-11-28 9:39AM EST2022-12-2326.3823.2423.52+1.38+5.52%23434.18%
QQQ221230C002620002022-11-28 2:08PM EST2022-12-3023.9623.8624.10-3.02-11.19%184532.79%
QQQ230120C002620002022-11-25 9:48AM EST2023-01-2030.0026.3926.640.00-232233.29%
QQQ230217C002620002022-11-28 12:53PM EST2023-02-1731.0829.7329.91-2.39-7.14%461234.33%
QQQ230630C002620002022-11-22 12:13PM EST2023-06-3041.7540.6240.970.00-1535.45%
QQQ230929C002620002022-11-11 1:23PM EST2023-09-2950.6646.1347.110.00-1636.16%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002620002022-11-28 3:33PM EST2022-11-280.010.000.010.00-51,43951.56%
QQQ221129P002620002022-11-28 4:03PM EST2022-11-290.010.000.01-0.01-50.00%2125739.06%
QQQ221130P002620002022-11-28 3:44PM EST2022-11-300.030.020.03-0.01-25.00%723,39135.94%
QQQ221201P002620002022-11-25 10:59AM EST2022-12-010.050.030.050.00-99433.40%
QQQ221202P002620002022-11-28 4:12PM EST2022-12-020.100.090.11-0.01-9.09%1,02854733.69%
QQQ221205P002620002022-11-28 3:34PM EST2022-12-050.180.130.16+0.04+28.57%3724928.42%
QQQ221207P002620002022-11-28 2:40PM EST2022-12-070.280.250.28-0.03-9.68%431528.32%
QQQ221209P002620002022-11-28 3:14PM EST2022-12-090.500.420.44+0.14+38.89%1,1571,35728.52%
QQQ221212P002620002022-11-28 3:26PM EST2022-12-120.630.520.55+0.20+46.51%2120426.91%
QQQ221214P002620002022-11-28 3:41PM EST2022-12-141.291.181.21+0.42+48.28%826931.41%
QQQ221216P002620002022-11-28 3:56PM EST2022-12-161.501.441.46+0.40+36.36%1648,43031.53%
QQQ221223P002620002022-11-28 3:20PM EST2022-12-232.242.082.12+0.61+37.42%1121630.68%
QQQ221230P002620002022-11-28 3:36PM EST2022-12-302.772.572.62+0.72+35.12%1521,30529.52%
QQQ230120P002620002022-11-28 3:45PM EST2023-01-204.604.454.49+0.87+23.32%1,0802,98229.07%
QQQ230217P002620002022-11-28 4:08PM EST2023-02-176.966.866.91+1.09+18.57%139729.27%
QQQ230630P002620002022-11-04 1:57PM EST2023-06-3021.9514.3014.490.00-32328.14%
QQQ230929P002620002022-10-27 8:49AM EST2023-09-2922.6516.4116.640.00-10025.89%