Singapore markets open in 5 hours 21 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:277.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002770002022-11-25 1:06PM EST2022-11-289.749.8110.02-2.46-20.16%3920527.64%
QQQ221129C002770002022-11-25 9:33AM EST2022-11-2910.179.9410.15-1.63-13.81%21526.91%
QQQ221130C002770002022-11-25 10:02AM EST2022-11-3010.9410.3010.49-0.95-7.99%1429729.79%
QQQ221201C002770002022-11-25 10:19AM EST2022-12-0111.4310.5310.71+11.43-10629.59%
QQQ221202C002770002022-11-25 12:53PM EST2022-12-0211.0510.7011.26-1.80-14.01%11061332.84%
QQQ221205C002770002022-11-25 10:49AM EST2022-12-0511.7811.1111.29-1.65-12.29%628227.05%
QQQ221206C002770002022-11-23 2:29PM EST2022-12-0613.3911.3111.49+13.39--1027.15%
QQQ221207C002770002022-11-25 10:52AM EST2022-12-0712.0611.5111.69-1.43-10.60%417327.26%
QQQ221209C002770002022-11-25 1:03PM EST2022-12-0911.9612.0112.18-1.52-11.28%432228.03%
QQQ221212C002770002022-11-23 11:41AM EST2022-12-1214.1412.2612.430.00-2162426.58%
QQQ221216C002770002022-11-25 12:52PM EST2022-12-1614.0913.8914.04+14.09-120130.91%
QQQ221223C002770002022-11-23 3:27PM EST2022-12-2316.4414.4114.930.00-9630829.83%
QQQ221230C002770002022-11-23 11:55AM EST2022-12-3016.0715.2715.600.00-2388328.72%
QQQ230106C002770002022-11-25 11:34AM EST2023-01-0616.4016.2816.65+16.40-3029.14%
QQQ230331C002770002022-11-17 10:40AM EST2023-03-3125.5225.9226.410.00-71532.07%
QQQ230630C002770002022-11-10 10:45AM EST2023-06-3028.8133.2634.000.00-2733.33%
QQQ230929C002770002022-11-08 2:15PM EST2023-09-2929.4039.3340.390.00-413834.26%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002770002022-11-25 1:12PM EST2022-11-280.030.020.04-0.04-57.14%1,5762,93523.63%
QQQ221129P002770002022-11-25 12:46PM EST2022-11-290.140.120.15-0.04-22.22%4919124.46%
QQQ221130P002770002022-11-25 1:04PM EST2022-11-300.460.440.47+0.07+17.95%4161,21428.13%
QQQ221201P002770002022-11-25 12:41PM EST2022-12-010.580.570.61+0.58-489927.20%
QQQ221202P002770002022-11-25 1:07PM EST2022-12-020.930.870.96+0.07+8.14%4852,36228.93%
QQQ221205P002770002022-11-25 12:56PM EST2022-12-051.161.091.14-0.49-29.70%6315425.17%
QQQ221206P002770002022-11-25 10:39AM EST2022-12-061.321.251.31+1.32-11025.22%
QQQ221207P002770002022-11-25 11:28AM EST2022-12-071.471.421.49+0.02+1.38%2322125.33%
QQQ221209P002770002022-11-25 1:01PM EST2022-12-091.861.801.86+0.12+6.90%572,08625.64%
QQQ221212P002770002022-11-25 11:46AM EST2022-12-122.012.022.09+0.03+1.52%1920424.37%
QQQ221216P002770002022-11-25 1:14PM EST2022-12-163.483.463.52+3.48-4146628.31%
QQQ221223P002770002022-11-25 12:22PM EST2022-12-234.434.374.47+0.25+5.98%5625927.89%
QQQ221230P002770002022-11-25 12:55PM EST2022-12-305.104.995.10+0.46+9.91%502,94526.88%
QQQ230106P002770002022-11-25 10:32AM EST2023-01-065.755.735.89+5.75-3326.76%
QQQ230331P002770002022-11-25 12:20PM EST2023-03-3113.1813.0713.22-2.65-16.74%131126.99%
QQQ230630P002770002022-11-11 10:30AM EST2023-06-3019.7617.7918.050.00-31626.25%