Singapore markets open in 3 hours 3 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
282.98 +0.27 (+0.10%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Strike:274.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002740002022-11-28 2:56PM EST2022-11-288.958.379.58-3.82-29.91%10830863.77%
QQQ221129C002740002022-11-28 2:06PM EST2022-11-299.088.809.11-4.71-34.16%42735.06%
QQQ221130C002740002022-11-28 3:25PM EST2022-11-308.459.109.39-4.72-35.84%51422533.77%
QQQ221201C002740002022-11-28 3:33PM EST2022-12-018.689.389.66-5.19-37.42%2718032.94%
QQQ221202C002740002022-11-28 3:54PM EST2022-12-029.679.7910.06-4.08-29.67%51166033.86%
QQQ221205C002740002022-11-28 3:54PM EST2022-12-059.9510.0510.31-4.16-29.48%39428.80%
QQQ221206C002740002022-11-28 3:13PM EST2022-12-069.9410.2510.56-4.12-29.30%375528.99%
QQQ221207C002740002022-11-28 2:10PM EST2022-12-0710.4010.4810.65-3.97-27.63%521,00928.13%
QQQ221209C002740002022-11-28 12:22PM EST2022-12-0912.7811.0111.25-1.84-12.59%3330029.31%
QQQ221212C002740002022-11-28 12:42PM EST2022-12-1213.2011.2911.53-1.92-12.70%3622127.67%
QQQ221214C002740002022-11-25 12:33PM EST2022-12-1415.9812.6412.880.00-2814732.39%
QQQ221216C002740002022-11-28 3:59PM EST2022-12-1613.2013.1513.37-3.23-19.66%1095,81732.76%
QQQ221223C002740002022-11-28 12:10PM EST2022-12-2315.1113.8214.08+0.25+1.68%15730.60%
QQQ221230C002740002022-11-28 1:10PM EST2022-12-3015.6014.6414.80-3.59-18.71%71,17929.47%
QQQ230106C002740002022-11-25 12:12PM EST2023-01-0617.4015.6415.83-1.27-6.80%13229.73%
QQQ230120C002740002022-11-28 12:11PM EST2023-01-2018.8317.6417.79-1.73-8.41%551,31230.38%
QQQ230331C002740002022-11-28 2:17PM EST2023-03-3125.3025.4225.61-7.98-23.98%954732.44%
QQQ230630C002740002022-10-21 1:02PM EST2023-06-3031.7535.1335.600.00-1336.55%
QQQ230929C002740002022-11-08 4:00PM EST2023-09-2931.6638.5139.540.00-73034.57%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002740002022-11-28 3:43PM EST2022-11-280.010.000.01-0.01-50.00%7954,93925.00%
QQQ221129P002740002022-11-28 4:09PM EST2022-11-290.050.040.06-0.02-28.57%1,48710722.85%
QQQ221130P002740002022-11-28 4:13PM EST2022-11-300.300.290.32+0.03+11.11%6,4353,04726.91%
QQQ221201P002740002022-11-28 4:05PM EST2022-12-010.500.470.49+0.16+47.06%25741626.32%
QQQ221202P002740002022-11-28 4:12PM EST2022-12-020.840.850.87+0.31+58.49%1,9081,79828.52%
QQQ221205P002740002022-11-28 4:06PM EST2022-12-051.101.071.10+0.38+52.78%6718024.63%
QQQ221206P002740002022-11-28 2:30PM EST2022-12-061.461.251.29+0.58+65.91%367024.77%
QQQ221207P002740002022-11-28 3:37PM EST2022-12-071.641.441.47+0.66+67.35%17938024.83%
QQQ221209P002740002022-11-28 4:13PM EST2022-12-091.871.851.89+0.58+44.96%38349825.37%
QQQ221212P002740002022-11-28 1:57PM EST2022-12-122.112.092.13+0.59+38.82%29350124.01%
QQQ221214P002740002022-11-28 3:19PM EST2022-12-143.703.393.46+1.24+50.41%5542229.08%
QQQ221216P002740002022-11-28 4:10PM EST2022-12-163.803.773.80+1.03+37.18%3024,31929.02%
QQQ221223P002740002022-11-28 3:25PM EST2022-12-235.114.714.76+1.45+39.62%4217928.38%
QQQ221230P002740002022-11-28 3:46PM EST2022-12-305.565.325.39+1.33+31.44%1451,25627.23%
QQQ230106P002740002022-11-28 3:48PM EST2023-01-066.406.086.18+1.49+30.35%12727.03%
QQQ230120P002740002022-11-28 3:55PM EST2023-01-207.757.647.71+1.35+21.09%35695527.05%
QQQ230217P002740002022-11-28 11:52AM EST2023-02-179.7510.3610.43+0.81+9.06%311727.32%
QQQ230331P002740002022-11-28 11:01AM EST2023-03-3113.0013.5413.66+0.83+6.82%18527.34%
QQQ230630P002740002022-11-23 4:00PM EST2023-06-3016.3318.2918.520.00-63326.58%
QQQ230929P002740002022-11-22 1:56PM EST2023-09-2921.4121.7522.100.00-2015225.87%