Singapore markets close in 3 hours 8 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:268.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002680002022-11-25 10:26AM EST2022-11-2819.620.000.000.00-1000.00%
QQQ221130C002680002022-11-25 12:38PM EST2022-11-3019.180.000.000.00-800.00%
QQQ221201C002680002022-11-25 10:26AM EST2022-12-0119.900.000.000.00-1000.00%
QQQ221202C002680002022-11-25 12:16PM EST2022-12-0219.380.000.000.00-300.00%
QQQ221205C002680002022-11-25 1:14PM EST2022-12-0519.420.000.000.00-500.00%
QQQ221207C002680002022-11-22 10:14AM EST2022-12-0715.950.000.000.00-6700.00%
QQQ221209C002680002022-11-22 3:55PM EST2022-12-0919.300.000.000.00-2400.00%
QQQ221212C002680002022-11-21 11:53AM EST2022-12-1217.130.000.000.00-300.00%
QQQ221214C002680002022-11-22 10:50AM EST2022-12-1418.410.000.000.00-1700.00%
QQQ221216C002680002022-11-23 1:33PM EST2022-12-1621.910.000.000.00-7700.00%
QQQ221223C002680002022-11-23 3:28PM EST2022-12-2323.750.000.000.00-200.00%
QQQ221230C002680002022-11-23 3:28PM EST2022-12-3024.300.000.000.00-1000.00%
QQQ230106C002680002022-11-25 10:05AM EST2023-01-0623.820.000.000.00-12-0.00%
QQQ230120C002680002022-11-25 10:01AM EST2023-01-2025.440.000.000.00-1000.00%
QQQ230331C002680002022-11-25 11:18AM EST2023-03-3132.710.000.000.00-800.00%
QQQ230630C002680002022-10-18 9:35AM EST2023-06-3034.5638.3738.700.00-1533.33%
QQQ230929C002680002022-11-08 1:50PM EST2023-09-2935.250.000.000.00-200.00%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002680002022-11-25 1:11PM EST2022-11-280.010.000.000.00-455025.00%
QQQ221129P002680002022-11-25 1:10PM EST2022-11-290.020.000.000.00-36025.00%
QQQ221130P002680002022-11-25 12:35PM EST2022-11-300.080.000.000.00-7012.50%
QQQ221201P002680002022-11-25 12:30PM EST2022-12-010.120.000.000.00-13012.50%
QQQ221202P002680002022-11-25 1:04PM EST2022-12-020.250.000.000.00-4,289012.50%
QQQ221205P002680002022-11-25 12:06PM EST2022-12-050.310.000.000.00-13012.50%
QQQ221207P002680002022-11-25 10:45AM EST2022-12-070.490.000.000.00-73012.50%
QQQ221209P002680002022-11-25 12:57PM EST2022-12-090.690.000.000.00-2006.25%
QQQ221212P002680002022-11-25 11:35AM EST2022-12-120.820.000.000.00-1206.25%
QQQ221214P002680002022-11-25 10:35AM EST2022-12-141.480.000.000.00-106.25%
QQQ221216P002680002022-11-25 1:10PM EST2022-12-161.750.000.000.00-17406.25%
QQQ221223P002680002022-11-25 12:52PM EST2022-12-232.440.000.000.00-2806.25%
QQQ221230P002680002022-11-25 12:28PM EST2022-12-302.870.000.000.00-1206.25%
QQQ230106P002680002022-11-25 12:49PM EST2023-01-063.610.000.000.00-16-6.25%
QQQ230120P002680002022-11-25 11:56AM EST2023-01-204.870.000.000.00-1,06503.13%
QQQ230217P002680002022-11-25 10:49AM EST2023-02-177.250.000.000.00-3703.13%
QQQ230331P002680002022-11-23 1:50PM EST2023-03-3110.360.000.000.00-303.13%
QQQ230630P002680002022-11-11 1:58PM EST2023-06-3015.880.000.000.00-1501.56%
QQQ230929P002680002022-11-04 10:15AM EST2023-09-2927.250.000.000.00-601.56%