Singapore markets open in 2 hours 54 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
282.95 +0.24 (+0.08%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002750002022-11-28 3:54PM EST2022-11-287.377.648.07-4.72-39.04%36772843.99%
QQQ221129C002750002022-11-28 3:46PM EST2022-11-297.357.828.01-4.90-40.00%5776429.54%
QQQ221130C002750002022-11-28 4:11PM EST2022-11-308.358.218.49-3.89-31.78%1,0661,84032.67%
QQQ221201C002750002022-11-28 3:45PM EST2022-12-018.228.488.67-5.80-41.37%263730.62%
QQQ221202C002750002022-11-28 4:10PM EST2022-12-029.058.979.12-3.58-28.35%3311,37332.13%
QQQ221205C002750002022-11-28 3:36PM EST2022-12-058.769.309.39-4.77-35.25%19615627.49%
QQQ221206C002750002022-11-28 10:45AM EST2022-12-0611.279.459.73-1.86-14.17%2428.33%
QQQ221207C002750002022-11-28 2:36PM EST2022-12-079.609.719.84-3.90-28.89%4748027.60%
QQQ221209C002750002022-11-28 11:26AM EST2022-12-0912.0310.2610.47-1.87-13.45%37355928.86%
QQQ221212C002750002022-11-28 3:56PM EST2022-12-1210.4110.5910.69-3.83-26.90%5625526.93%
QQQ221214C002750002022-11-23 2:02PM EST2022-12-1416.5311.9412.160.00-4169132.07%
QQQ221216C002750002022-11-28 4:08PM EST2022-12-1612.4812.4512.66-3.04-19.59%44125,36132.46%
QQQ221223C002750002022-11-28 3:27PM EST2022-12-2312.6613.1513.34-3.39-21.12%6023130.19%
QQQ221230C002750002022-11-28 3:52PM EST2022-12-3013.7513.9614.13-3.10-18.40%281,21529.29%
QQQ230106C002750002022-11-25 12:12PM EST2023-01-0617.9714.9715.150.00-22729.51%
QQQ230120C002750002022-11-28 3:59PM EST2023-01-2016.9216.9817.13-2.81-14.24%26219,65730.18%
QQQ230217C002750002022-11-28 3:31PM EST2023-02-1720.0820.6620.81-3.47-14.73%197,53531.64%
QQQ230317C002750002022-11-28 2:29PM EST2023-03-1723.5823.7223.86-3.01-11.32%1158,59432.40%
QQQ230331C002750002022-11-23 1:53PM EST2023-03-3128.1024.7924.970.00-268532.26%
QQQ230616C002750002022-11-28 10:25AM EST2023-06-1633.0231.6431.88-1.71-4.92%42,15633.82%
QQQ230630C002750002022-11-22 10:26AM EST2023-06-3032.5232.1932.530.00-185433.48%
QQQ230915C002750002022-11-25 10:59AM EST2023-09-1541.0037.4438.310.00-11,11734.62%
QQQ230929C002750002022-11-08 1:20PM EST2023-09-2932.5337.9338.870.00-59634.38%
QQQ231215C002750002022-11-28 2:11PM EST2023-12-1543.0043.0343.85-1.26-2.85%475,40135.17%
QQQ240119C002750002022-11-28 1:53PM EST2024-01-1945.3044.0945.34-3.07-6.35%163034.94%
QQQ240315C002750002022-11-14 10:57AM EST2024-03-1551.5046.9948.630.00-453435.47%
QQQ240621C002750002022-11-15 12:37PM EST2024-06-2159.5151.5353.180.00-13135.63%
QQQ241220C002750002022-11-18 10:21AM EST2024-12-2063.0458.2360.530.00-132835.77%
QQQ250117C002750002022-11-23 10:59AM EST2025-01-1761.8157.5062.36-2.99-4.61%2522836.29%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002750002022-11-28 4:09PM EST2022-11-280.010.000.01-0.02-66.67%8062,06222.27%
QQQ221129P002750002022-11-28 4:12PM EST2022-11-290.060.060.07-0.03-33.33%2,3492,24821.29%
QQQ221130P002750002022-11-28 4:14PM EST2022-11-300.410.400.41+0.09+28.13%3,7674,13126.42%
QQQ221201P002750002022-11-28 4:14PM EST2022-12-010.600.590.62+0.20+50.00%97234626.10%
QQQ221202P002750002022-11-28 4:03PM EST2022-12-021.051.021.04+0.39+59.09%3,3337,35828.27%
QQQ221205P002750002022-11-28 4:11PM EST2022-12-051.271.251.28+0.40+45.98%53140424.35%
QQQ221206P002750002022-11-28 3:50PM EST2022-12-061.701.461.49+0.69+68.32%874324.54%
QQQ221207P002750002022-11-28 3:57PM EST2022-12-071.711.651.68+0.56+48.70%34836924.60%
QQQ221209P002750002022-11-28 4:08PM EST2022-12-092.142.072.12+0.63+41.72%4,90773925.14%
QQQ221212P002750002022-11-28 3:51PM EST2022-12-122.492.332.37+0.81+48.21%5911,12023.80%
QQQ221214P002750002022-11-28 4:03PM EST2022-12-143.763.673.72+1.10+41.35%2041,54728.75%
QQQ221216P002750002022-11-28 4:12PM EST2022-12-164.074.074.10+1.04+34.32%2,16344,47928.84%
QQQ221223P002750002022-11-28 3:50PM EST2022-12-235.285.015.07+1.38+35.38%26893928.19%
QQQ221230P002750002022-11-28 3:52PM EST2022-12-305.825.645.70+1.27+27.91%5836,96327.03%
QQQ230106P002750002022-11-28 3:05PM EST2023-01-066.616.416.51+1.42+27.36%6314826.87%
QQQ230120P002750002022-11-28 4:12PM EST2023-01-207.967.988.05+1.26+18.81%4,44731,35326.88%
QQQ230217P002750002022-11-28 3:53PM EST2023-02-1710.9210.7110.78+1.57+16.79%2375,59427.16%
QQQ230317P002750002022-11-28 3:54PM EST2023-03-1712.9812.8212.96+1.50+13.07%34830,25227.10%
QQQ230331P002750002022-11-28 3:36PM EST2023-03-3114.2613.8914.02+1.93+15.65%3311,82427.19%
QQQ230616P002750002022-11-28 3:49PM EST2023-06-1618.5718.1118.34+1.97+11.87%13320,44226.68%
QQQ230630P002750002022-11-28 9:42AM EST2023-06-3017.5018.6618.88+0.67+3.98%1574326.44%
QQQ230915P002750002022-11-28 3:32PM EST2023-09-1522.2221.7022.03+2.23+11.16%86,17025.90%
QQQ230929P002750002022-11-28 2:33PM EST2023-09-2922.5122.1222.47-0.58-2.51%312925.74%
QQQ231215P002750002022-11-23 10:30AM EST2023-12-1522.9224.5124.860.00-210,18825.14%
QQQ240119P002750002022-11-23 10:09AM EST2024-01-1923.6525.2325.720.00-82,12224.79%
QQQ240315P002750002022-11-21 11:19AM EST2024-03-1527.2026.5427.090.00-1324.38%
QQQ240621P002750002022-11-23 3:07PM EST2024-06-2127.0128.6529.200.00-72,20623.74%
QQQ241220P002750002022-11-22 3:44PM EST2024-12-2031.3031.8732.630.00-1058022.86%
QQQ250117P002750002022-11-28 10:03AM EST2025-01-1731.5030.0034.50-0.12-0.38%112323.62%