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:265.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C002650002022-12-06 12:16PM EST2022-12-0717.5316.6116.86-4.36-19.92%3333056.06%
QQQ221209C002650002022-12-06 2:37PM EST2022-12-0915.5916.7817.05-8.56-35.45%18635946.19%
QQQ221212C002650002022-12-06 3:47PM EST2022-12-1217.0416.8617.13-5.50-24.40%1,08634434.25%
QQQ221214C002650002022-12-06 11:36AM EST2022-12-1419.5517.6817.94-5.61-22.30%24839.89%
QQQ221216C002650002022-12-06 2:06PM EST2022-12-1618.0018.1418.38-5.13-22.18%285,61239.62%
QQQ221223C002650002022-12-06 2:51PM EST2022-12-2318.2018.5718.84-5.43-22.98%3176833.29%
QQQ221230C002650002022-12-05 1:56PM EST2022-12-3024.1519.2019.450.00-481,32231.04%
QQQ230106C002650002022-12-06 10:07AM EST2023-01-0621.1620.1220.34-3.16-12.99%9917330.95%
QQQ230113C002650002022-12-02 12:29PM EST2023-01-1329.2021.3521.570.00-1132.22%
QQQ230120C002650002022-12-06 3:30PM EST2023-01-2021.4022.1122.32-5.31-19.88%1009,66331.91%
QQQ230217C002650002022-12-06 12:17PM EST2023-02-1726.1525.6425.84-3.73-12.48%15256333.15%
QQQ230317C002650002022-12-06 3:52PM EST2023-03-1728.8728.5528.80-5.78-16.68%111,08533.74%
QQQ230331C002650002022-12-06 4:13PM EST2023-03-3129.8529.5829.81-6.83-18.62%111933.37%
QQQ230616C002650002022-12-01 9:51AM EST2023-06-1647.1536.1636.480.00-201,50434.65%
QQQ230630C002650002022-12-06 3:58PM EST2023-06-3036.8436.7437.06-6.15-14.31%209234.19%
QQQ230915C002650002022-12-05 10:02AM EST2023-09-1547.6542.0042.760.00-139535.31%
QQQ230929C002650002022-11-10 3:55PM EST2023-09-2945.6842.4743.370.00-235335.11%
QQQ231215C002650002022-12-05 2:49PM EST2023-12-1551.2247.0148.030.00-311,09735.64%
QQQ240119C002650002022-11-29 10:21AM EST2024-01-1950.0048.2949.490.00-1,4001,92735.38%
QQQ240621C002650002022-12-06 11:17AM EST2024-06-2156.8555.7256.77-7.24-11.30%124,53835.71%
QQQ241220C002650002022-11-30 3:27PM EST2024-12-2070.7761.7564.030.00-125535.87%
QQQ250117C002650002022-11-29 9:35AM EST2025-01-1765.2861.0065.820.00-109936.39%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P002650002022-12-06 4:04PM EST2022-12-070.010.010.02-0.01-50.00%49291749.22%
QQQ221209P002650002022-12-06 3:44PM EST2022-12-090.080.060.07+0.04+100.00%24,4841,97633.59%
QQQ221212P002650002022-12-06 3:55PM EST2022-12-120.120.100.13+0.07+140.00%90786726.37%
QQQ221214P002650002022-12-06 4:06PM EST2022-12-140.870.860.92+0.42+93.33%4,6394,41636.08%
QQQ221215P002650002022-12-06 2:41PM EST2022-12-151.231.011.06+0.68+123.64%13810535.55%
QQQ221216P002650002022-12-06 4:14PM EST2022-12-161.221.181.23+0.58+90.63%17,51477,10435.40%
QQQ221223P002650002022-12-06 3:56PM EST2022-12-231.891.841.89+0.68+56.20%3031,07831.62%
QQQ221230P002650002022-12-06 4:05PM EST2022-12-302.372.312.38+0.92+63.45%2,77023,39929.14%
QQQ230106P002650002022-12-06 4:11PM EST2023-01-063.023.033.10+1.06+54.08%27058628.69%
QQQ230113P002650002022-12-06 3:46PM EST2023-01-134.024.014.11+1.08+36.73%10119429.55%
QQQ230120P002650002022-12-06 4:07PM EST2023-01-204.654.604.67+1.32+39.64%8,07656,29328.93%
QQQ230217P002650002022-12-06 3:54PM EST2023-02-177.167.197.28+1.47+25.83%44513,17028.89%
QQQ230317P002650002022-12-06 3:59PM EST2023-03-179.279.259.36+1.53+19.77%10,750244,71228.57%
QQQ230331P002650002022-12-06 3:45PM EST2023-03-3110.3510.2510.39+1.68+19.38%30586428.60%
QQQ230616P002650002022-12-06 3:55PM EST2023-06-1614.3414.3314.52+1.44+11.16%1116,35627.70%
QQQ230630P002650002022-12-06 1:16PM EST2023-06-3014.9414.8615.06+1.34+9.85%43,17227.43%
QQQ230915P002650002022-12-06 2:12PM EST2023-09-1518.0817.8018.07+1.62+9.84%4,00713,62726.69%
QQQ230929P002650002022-12-05 2:14PM EST2023-09-2916.7518.2418.500.00-386,06926.51%
QQQ231215P002650002022-12-06 12:02PM EST2023-12-1520.1520.4620.80+1.07+5.61%2233,17325.79%
QQQ240119P002650002022-12-06 10:22AM EST2024-01-1920.7521.0921.48+0.90+4.53%11,00425.27%
QQQ240315P002650002022-11-23 12:30PM EST2024-03-1521.9022.4322.870.00-3524.87%
QQQ240621P002650002022-12-06 2:50PM EST2024-06-2124.8824.4324.86-0.22-0.88%16,77824.12%
QQQ241220P002650002022-12-02 10:11AM EST2024-12-2026.2027.4328.200.00-34,20523.19%
QQQ250117P002650002022-12-05 11:36AM EST2025-01-1726.0026.0030.500.00-22,27724.26%