Singapore markets close in 24 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:276.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002760002022-11-25 12:56PM EST2022-11-2810.770.000.000.00-5600.00%
QQQ221129C002760002022-11-23 12:35PM EST2022-11-2911.740.000.000.00-4600.00%
QQQ221130C002760002022-11-25 12:47PM EST2022-11-3011.430.000.000.00-3900.00%
QQQ221201C002760002022-11-22 12:31PM EST2022-12-019.260.000.000.00-700.00%
QQQ221202C002760002022-11-25 12:42PM EST2022-12-0212.010.000.000.00-2200.00%
QQQ221205C002760002022-11-25 11:40AM EST2022-12-0512.130.000.000.00-1500.00%
QQQ221206C002760002022-11-25 12:47PM EST2022-12-0612.350.000.000.00-600.00%
QQQ221207C002760002022-11-25 1:01PM EST2022-12-0712.450.000.000.00-400.00%
QQQ221209C002760002022-11-25 1:01PM EST2022-12-0912.900.000.000.00-800.00%
QQQ221212C002760002022-11-25 10:50AM EST2022-12-1213.650.000.000.00-2000.00%
QQQ221214C002760002022-11-23 12:14PM EST2022-12-1415.070.000.000.00-500.00%
QQQ221216C002760002022-11-25 10:13AM EST2022-12-1615.290.000.000.00-1500.00%
QQQ221223C002760002022-11-23 9:35AM EST2022-12-2315.800.000.000.00-100.00%
QQQ221230C002760002022-11-25 11:34AM EST2022-12-3016.140.000.000.00-300.00%
QQQ230106C002760002022-11-25 12:25PM EST2023-01-0617.350.000.000.00-600.00%
QQQ230120C002760002022-11-25 11:26AM EST2023-01-2019.380.000.000.00-3200.00%
QQQ230331C002760002022-11-17 9:47AM EST2023-03-3125.860.000.000.00-1000.00%
QQQ230630C002760002022-11-23 12:28PM EST2023-06-3034.970.000.000.00-2500.00%
QQQ230929C002760002022-11-04 8:47AM EST2023-09-2926.300.000.000.00-1000.00%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002760002022-11-25 1:14PM EST2022-11-280.040.000.000.00-363012.50%
QQQ221129P002760002022-11-25 1:11PM EST2022-11-290.100.000.000.00-560012.50%
QQQ221130P002760002022-11-25 1:12PM EST2022-11-300.370.000.000.00-340012.50%
QQQ221201P002760002022-11-25 12:58PM EST2022-12-010.500.000.000.00-106.25%
QQQ221202P002760002022-11-25 1:13PM EST2022-12-020.760.000.000.00-31406.25%
QQQ221205P002760002022-11-25 1:02PM EST2022-12-050.990.000.000.00-1006.25%
QQQ221206P002760002022-11-25 12:09PM EST2022-12-061.130.000.000.00-1206.25%
QQQ221207P002760002022-11-25 10:42AM EST2022-12-071.320.000.000.00-106.25%
QQQ221209P002760002022-11-25 12:59PM EST2022-12-091.660.000.000.00-7706.25%
QQQ221212P002760002022-11-25 1:13PM EST2022-12-121.840.000.000.00-2103.13%
QQQ221214P002760002022-11-25 11:32AM EST2022-12-142.990.000.000.00-1403.13%
QQQ221216P002760002022-11-25 1:07PM EST2022-12-163.270.000.000.00-12803.13%
QQQ221223P002760002022-11-25 11:56AM EST2022-12-234.100.000.000.00-1803.13%
QQQ221230P002760002022-11-25 1:13PM EST2022-12-304.750.000.000.00-8203.13%
QQQ230106P002760002022-11-25 12:45PM EST2023-01-065.490.000.000.00-2003.13%
QQQ230120P002760002022-11-25 1:13PM EST2023-01-207.000.000.000.00-10603.13%
QQQ230217P002760002022-11-25 11:39AM EST2023-02-179.670.000.000.00-7101.56%
QQQ230331P002760002022-11-23 2:18PM EST2023-03-3112.400.000.000.00-701.56%
QQQ230630P002760002022-11-15 1:22PM EST2023-06-3017.980.000.000.00-101.56%