Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
280.93+0.36 (+0.13%)
As of 09:30AM EST. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor30 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221130C002700002022-11-29 3:59PM EST2022-11-3010.800.000.000.00-2443420.00%
QQQ221201C002700002022-11-29 3:57PM EST2022-12-0110.910.000.000.00-39790.00%
QQQ221202C002700002022-11-29 4:00PM EST2022-12-0211.150.000.000.00-2131,3080.00%
QQQ221205C002700002022-11-29 4:04PM EST2022-12-0511.500.000.000.00-3032930.00%
QQQ221206C002700002022-11-29 1:26PM EST2022-12-0610.920.000.000.00-12150.00%
QQQ221207C002700002022-11-29 10:40AM EST2022-12-0713.900.000.000.00-51990.00%
QQQ221209C002700002022-11-29 3:19PM EST2022-12-0912.130.000.000.00-648370.00%
QQQ221212C002700002022-11-29 12:12PM EST2022-12-1212.400.000.000.00-811,2630.00%
QQQ221214C002700002022-11-29 3:58PM EST2022-12-1413.930.000.000.00-1471550.00%
QQQ221216C002700002022-11-29 3:55PM EST2022-12-1614.300.000.000.00-60364,7120.00%
QQQ221223C002700002022-11-29 2:41PM EST2022-12-2314.620.000.000.00-1181540.00%
QQQ221230C002700002022-11-29 2:59PM EST2022-12-3015.500.000.000.00-251,9600.00%
QQQ230106C002700002022-11-29 2:27PM EST2023-01-0616.570.000.000.00-1261970.00%
QQQ230120C002700002022-11-29 3:23PM EST2023-01-2018.740.000.000.00-47813,0610.00%
QQQ230217C002700002022-11-29 3:37PM EST2023-02-1722.210.000.000.00-33910,9420.00%
QQQ230317C002700002022-11-29 3:32PM EST2023-03-1725.300.000.000.00-48712,6920.00%
QQQ230331C002700002022-11-29 11:02AM EST2023-03-3127.250.000.000.00-755,9760.00%
QQQ230616C002700002022-11-29 1:18PM EST2023-06-1633.000.000.000.00-1311,9410.00%
QQQ230630C002700002022-11-28 2:09PM EST2023-06-3035.400.000.000.00-5520.00%
QQQ230915C002700002022-11-18 10:56AM EST2023-09-1542.800.000.000.00-12,1360.00%
QQQ230929C002700002022-11-07 12:35PM EST2023-09-2931.310.000.000.00-11,0280.00%
QQQ231215C002700002022-11-29 10:17AM EST2023-12-1545.960.000.000.00-91,6240.00%
QQQ240119C002700002022-11-25 11:39AM EST2024-01-1950.730.000.000.00-14630.00%
QQQ240315C002700002022-11-16 9:30AM EST2024-03-1555.000.000.000.00--10.00%
QQQ240621C002700002022-11-22 3:16PM EST2024-06-2157.030.000.000.00-11,8550.00%
QQQ241220C002700002022-11-17 1:11PM EST2024-12-2065.430.000.000.00-21570.00%
QQQ250117C002700002022-11-29 12:03PM EST2025-01-1761.000.000.000.00-12270.00%
Putsfor30 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221130P002700002022-11-29 4:14PM EST2022-11-300.070.000.000.00-4,6829,50812.50%
QQQ221201P002700002022-11-29 4:10PM EST2022-12-010.220.000.000.00-85373712.50%
QQQ221202P002700002022-11-29 4:14PM EST2022-12-020.520.000.000.00-6,6158,05712.50%
QQQ221205P002700002022-11-29 3:59PM EST2022-12-050.700.000.000.00-1,0951,9146.25%
QQQ221206P002700002022-11-29 4:13PM EST2022-12-060.880.000.000.00-2003256.25%
QQQ221207P002700002022-11-29 4:13PM EST2022-12-071.060.000.000.00-4751,1656.25%
QQQ221209P002700002022-11-29 4:14PM EST2022-12-091.460.000.000.00-2,2204,5096.25%
QQQ221212P002700002022-11-29 4:13PM EST2022-12-121.650.000.000.00-1941,3126.25%
QQQ221214P002700002022-11-29 3:00PM EST2022-12-142.950.000.000.00-391,6656.25%
QQQ221216P002700002022-11-29 4:14PM EST2022-12-163.340.000.000.00-4,67591,0003.13%
QQQ221223P002700002022-11-29 4:08PM EST2022-12-234.160.000.000.00-2351,7263.13%
QQQ221230P002700002022-11-29 3:45PM EST2022-12-304.820.000.000.00-82030,8823.13%
QQQ230106P002700002022-11-29 3:53PM EST2023-01-065.600.000.000.00-454303.13%
QQQ230120P002700002022-11-29 4:14PM EST2023-01-207.130.000.000.00-3,41160,7533.13%
QQQ230217P002700002022-11-29 4:04PM EST2023-02-179.660.000.000.00-1529,2851.56%
QQQ230317P002700002022-11-29 3:31PM EST2023-03-1711.950.000.000.00-54064,2711.56%
QQQ230331P002700002022-11-29 12:59PM EST2023-03-3112.850.000.000.00-217161.56%
QQQ230616P002700002022-11-29 3:53PM EST2023-06-1617.200.000.000.00-23136,0911.56%
QQQ230630P002700002022-11-29 3:50PM EST2023-06-3017.640.000.000.00-291,3951.56%
QQQ230915P002700002022-11-29 11:37AM EST2023-09-1520.900.000.000.00-10919,4900.78%
QQQ230929P002700002022-11-23 12:11PM EST2023-09-2919.160.000.000.00-211630.78%
QQQ231215P002700002022-11-29 11:12AM EST2023-12-1523.600.000.000.00-716,4800.78%
QQQ240119P002700002022-11-29 12:38PM EST2024-01-1924.200.000.000.00-1008,4380.78%
QQQ240315P002700002022-11-23 2:02PM EST2024-03-1523.310.000.000.00-20220.78%
QQQ240621P002700002022-11-29 10:14AM EST2024-06-2126.950.000.000.00-4003,2100.78%
QQQ241220P002700002022-11-28 10:49AM EST2024-12-2029.950.000.000.00-154640.78%
QQQ250117P002700002022-11-28 10:49AM EST2025-01-1730.400.000.000.00-15980.78%