Singapore markets open in 5 hours 22 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:267.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002670002022-11-25 10:36AM EST2022-11-2820.5019.5920.19-1.58-7.16%2053959.86%
QQQ221129C002670002022-11-25 9:32AM EST2022-11-2920.2719.6820.23+1.16+6.07%92850.34%
QQQ221130C002670002022-11-22 10:13AM EST2022-11-3015.8019.9120.120.00-342939.89%
QQQ221201C002670002022-11-25 10:36AM EST2022-12-0120.7320.0320.25+20.73-10039.50%
QQQ221202C002670002022-11-23 3:09PM EST2022-12-0222.4320.0920.440.00-1521340.04%
QQQ221205C002670002022-11-25 10:34AM EST2022-12-0520.9320.2620.47+1.45+7.44%215333.15%
QQQ221207C002670002022-11-25 9:55AM EST2022-12-0720.7320.4520.67-1.18-5.39%257632.50%
QQQ221209C002670002022-11-22 9:56AM EST2022-12-0916.1620.7520.950.00-1130832.72%
QQQ221212C002670002022-11-18 2:41PM EST2022-12-1219.1620.9021.110.00-582930.82%
QQQ221214C002670002022-11-18 11:19AM EST2022-12-1421.1921.6021.800.00-35633.85%
QQQ221216C002670002022-11-23 10:31AM EST2022-12-1623.9821.9822.16+23.98--7134.25%
QQQ221223C002670002022-11-23 12:41PM EST2022-12-2323.0722.3022.880.00-2012532.92%
QQQ221230C002670002022-11-22 1:32PM EST2022-12-3021.7522.9423.370.00-144531.31%
QQQ230331C002670002022-11-16 3:55PM EST2023-03-3133.8032.6933.220.00-217333.82%
QQQ230630C002670002022-11-08 11:36AM EST2023-06-3031.8039.9440.560.00-112134.86%
QQQ230929C002670002022-11-04 11:52AM EST2023-09-2929.8945.6546.770.00-161635.62%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002670002022-11-25 1:09PM EST2022-11-280.010.010.02-0.01-50.00%1,20292739.84%
QQQ221129P002670002022-11-25 11:13AM EST2022-11-290.020.020.03-0.06-75.00%328534.38%
QQQ221130P002670002022-11-25 12:59PM EST2022-11-300.080.060.09-0.01-11.11%2579434.77%
QQQ221201P002670002022-11-25 11:26AM EST2022-12-010.110.100.13+0.11-13833.01%
QQQ221202P002670002022-11-25 12:43PM EST2022-12-020.210.190.24+0.01+5.00%1062,22833.79%
QQQ221205P002670002022-11-25 12:49PM EST2022-12-050.290.270.29-0.07-19.44%16043928.66%
QQQ221207P002670002022-11-25 10:19AM EST2022-12-070.430.410.44-0.27-38.57%515228.42%
QQQ221209P002670002022-11-25 12:36PM EST2022-12-090.600.590.62-0.22-26.83%4064828.44%
QQQ221212P002670002022-11-25 12:35PM EST2022-12-120.690.710.74-0.26-27.37%3432926.86%
QQQ221214P002670002022-11-23 2:53PM EST2022-12-141.291.341.380.00-68930.47%
QQQ221216P002670002022-11-25 12:08PM EST2022-12-161.611.591.62+1.61-3374630.49%
QQQ221223P002670002022-11-25 12:35PM EST2022-12-232.262.242.31+0.03+1.35%2254629.83%
QQQ221230P002670002022-11-25 10:32AM EST2022-12-302.772.742.82+0.06+2.21%691628.77%
QQQ230106P002670002022-11-25 10:01AM EST2023-01-063.433.353.47+3.43-1-28.59%
QQQ230331P002670002022-11-23 9:31AM EST2023-03-3110.509.9810.110.00-1023528.47%
QQQ230630P002670002022-11-17 9:30AM EST2023-06-3017.7214.4914.730.00-1527.54%
QQQ230929P002670002022-11-22 1:56PM EST2023-09-2918.9717.8818.180.00-2319426.71%