Singapore markets open in 1 hour 58 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.71-4.21 (-1.47%)
At close: 04:00PM EST
282.83 +0.12 (+0.04%)
After hours: 06:02PM EST
In the money
Show:ListStraddle
Strike:272.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002720002022-11-28 12:17PM EST2022-11-2812.8510.0211.34-2.61-16.88%5870365.87%
QQQ221129C002720002022-11-28 3:06PM EST2022-11-2910.6210.7911.10-6.01-36.14%1440.53%
QQQ221130C002720002022-11-28 3:50PM EST2022-11-3010.5610.9611.26-5.12-32.65%8946936.48%
QQQ221201C002720002022-11-28 9:50AM EST2022-12-0114.6411.1511.50-1.24-7.81%58635.40%
QQQ221202C002720002022-11-28 2:26PM EST2022-12-0211.3211.5211.79-4.82-29.86%946435.30%
QQQ221205C002720002022-11-28 2:22PM EST2022-12-0511.4511.7312.01-6.33-35.60%39429.93%
QQQ221207C002720002022-11-28 12:17PM EST2022-12-0713.9712.1212.39-2.47-15.02%223829.69%
QQQ221209C002720002022-11-25 12:25PM EST2022-12-0915.0912.6212.86-1.40-8.49%175630.20%
QQQ221212C002720002022-11-25 11:11AM EST2022-12-1217.1212.8613.120.00-1813928.48%
QQQ221214C002720002022-11-28 9:38AM EST2022-12-1416.9314.1214.36-2.31-12.01%17032.98%
QQQ221216C002720002022-11-28 3:41PM EST2022-12-1614.2014.6114.84-3.58-20.13%1108,08433.37%
QQQ221223C002720002022-11-28 9:39AM EST2022-12-2318.0015.2615.52+2.16+13.64%25331.12%
QQQ221230C002720002022-11-23 12:56PM EST2022-12-3019.1316.0516.230.00-2041,11429.99%
QQQ230120C002720002022-11-28 12:11PM EST2023-01-2020.1619.0019.16-1.83-8.32%4161530.83%
QQQ230217C002720002022-11-23 3:43PM EST2023-02-1726.8022.6322.780.00--132.23%
QQQ230331C002720002022-11-28 2:23PM EST2023-03-3126.4826.7126.90-3.37-11.29%13732.79%
QQQ230630C002720002022-11-23 1:30PM EST2023-06-3037.4334.0634.400.00-1533.92%
QQQ230929C002720002022-11-08 1:27PM EST2023-09-2933.0939.7540.710.00-102534.78%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002720002022-11-28 4:00PM EST2022-11-280.010.000.01-0.01-50.00%2201,16129.69%
QQQ221129P002720002022-11-28 4:11PM EST2022-11-290.030.020.03-0.01-25.00%62354124.61%
QQQ221130P002720002022-11-28 3:59PM EST2022-11-300.160.170.19-0.02-11.11%1,7022,26227.78%
QQQ221201P002720002022-11-28 3:58PM EST2022-12-010.300.290.31+0.03+11.11%6348027.00%
QQQ221202P002720002022-11-28 4:07PM EST2022-12-020.610.590.61+0.17+38.64%58281429.15%
QQQ221205P002720002022-11-28 4:10PM EST2022-12-050.780.770.79+0.22+39.29%25132825.04%
QQQ221207P002720002022-11-28 3:57PM EST2022-12-071.161.091.12+0.39+50.65%8333525.31%
QQQ221209P002720002022-11-28 4:14PM EST2022-12-091.461.461.49+0.40+37.74%1,52248525.81%
QQQ221212P002720002022-11-28 4:03PM EST2022-12-121.731.671.71+0.58+50.43%40650624.43%
QQQ221214P002720002022-11-28 3:38PM EST2022-12-143.122.872.91+1.09+53.69%2841,43029.32%
QQQ221216P002720002022-11-28 4:09PM EST2022-12-163.263.243.27+0.83+34.16%4465,79129.44%
QQQ221223P002720002022-11-28 2:05PM EST2022-12-234.134.134.18+0.93+29.06%3534128.73%
QQQ221230P002720002022-11-28 3:44PM EST2022-12-304.944.744.80+1.22+32.80%291,82027.60%
QQQ230106P002720002022-11-28 3:44PM EST2023-01-065.705.485.57+1.27+28.67%19727.39%
QQQ230120P002720002022-11-28 4:12PM EST2023-01-207.027.007.07+1.13+19.19%11,56616,88327.39%
QQQ230217P002720002022-11-28 3:59PM EST2023-02-179.799.699.76+1.54+18.67%352727.66%
QQQ230331P002720002022-11-28 3:25PM EST2023-03-3113.2612.8412.96+1.80+15.71%220027.65%
QQQ230630P002720002022-11-08 12:56PM EST2023-06-3022.5917.5717.790.00-14326.84%
QQQ230929P002720002022-11-21 10:11AM EST2023-09-2921.7421.0221.370.00-213126.11%