Singapore markets close in 3 hours 53 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:266.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002660002022-11-25 9:55AM EST2022-11-2821.0220.6021.17-1.81-7.93%254686.91%
QQQ221129C002660002022-11-21 9:46AM EST2022-11-2918.4520.6321.20+18.45--1062.84%
QQQ221130C002660002022-11-18 3:27PM EST2022-11-3019.2520.9021.110.00-332547.56%
QQQ221201C002660002022-11-23 10:00AM EST2022-12-0122.0321.0221.23+22.03--1345.41%
QQQ221202C002660002022-11-25 10:24AM EST2022-12-0222.0021.0821.39+0.81+3.82%1152544.53%
QQQ221205C002660002022-11-25 10:58AM EST2022-12-0521.8521.2221.43-1.72-7.30%113035.89%
QQQ221207C002660002022-11-15 1:13PM EST2022-12-0726.7721.4021.620.00-2056634.77%
QQQ221209C002660002022-11-23 12:56PM EST2022-12-0921.4421.6921.890.00-223834.72%
QQQ221212C002660002022-11-21 2:47PM EST2022-12-1218.2421.8322.040.00-647032.39%
QQQ221214C002660002022-11-21 1:36PM EST2022-12-1419.5722.4922.690.00-365235.27%
QQQ221216C002660002022-11-23 1:57PM EST2022-12-1623.7022.8523.030.00-83,72135.51%
QQQ221223C002660002022-11-25 10:23AM EST2022-12-2324.2423.1623.73+0.63+2.67%314633.88%
QQQ221230C002660002022-11-21 10:43AM EST2022-12-3021.3623.7824.210.00-586932.08%
QQQ230120C002660002022-11-25 11:32AM EST2023-01-2026.3926.3926.72-1.79-6.35%2052532.59%
QQQ230331C002660002022-11-09 1:11PM EST2023-03-3121.4233.3833.940.00-177234.14%
QQQ230630C002660002022-11-08 11:50AM EST2023-06-3031.7640.5141.290.00-1735.16%
QQQ230929C002660002022-11-10 12:31PM EST2023-09-2941.5346.2647.450.00-53635.84%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002660002022-11-25 12:44PM EST2022-11-280.010.010.02-0.01-50.00%28753557.03%
QQQ221129P002660002022-11-25 12:33PM EST2022-11-290.020.010.03-0.03-60.00%339443.75%
QQQ221130P002660002022-11-25 11:25AM EST2022-11-300.070.060.08-0.02-22.22%4071,38741.02%
QQQ221201P002660002022-11-25 12:15PM EST2022-12-010.100.090.11+0.10-2810637.40%
QQQ221202P002660002022-11-25 1:13PM EST2022-12-020.180.170.220.00-5621,29737.89%
QQQ221205P002660002022-11-25 11:22AM EST2022-12-050.240.230.26-0.04-14.29%1539030.96%
QQQ221207P002660002022-11-23 12:17PM EST2022-12-070.560.360.390.00-325930.18%
QQQ221209P002660002022-11-25 12:43PM EST2022-12-090.550.530.560.00-17654229.98%
QQQ221212P002660002022-11-25 12:53PM EST2022-12-120.650.640.67-0.32-32.99%1869528.08%
QQQ221214P002660002022-11-25 12:49PM EST2022-12-141.261.231.27+0.10+8.62%208531.63%
QQQ221216P002660002022-11-25 12:50PM EST2022-12-161.471.471.50+0.09+6.52%2110,61331.56%
QQQ221223P002660002022-11-25 12:29PM EST2022-12-232.092.092.16-0.12-5.43%330530.63%
QQQ221230P002660002022-11-25 9:54AM EST2022-12-302.712.582.66+0.27+11.07%21,10429.43%
QQQ230106P002660002022-11-25 9:56AM EST2023-01-063.293.163.28+3.29-1-29.11%
QQQ230120P002660002022-11-25 1:12PM EST2023-01-204.494.444.52+0.28+6.65%1,14797428.88%
QQQ230217P002660002022-11-23 2:03PM EST2023-02-176.556.796.88+6.55--328.90%
QQQ230331P002660002022-11-23 9:38AM EST2023-03-3110.079.709.840.00-129228.74%
QQQ230630P002660002022-11-16 10:54AM EST2023-06-3016.1614.1914.420.00-1227.73%
QQQ230929P002660002022-11-10 9:59AM EST2023-09-2920.9717.5617.860.00-264426.87%