Singapore markets close in 3 hours 7 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:278.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002780002022-11-25 12:27PM EST2022-11-289.350.000.000.00-1600.00%
QQQ221129C002780002022-11-25 10:37AM EST2022-11-299.720.000.000.00-300.00%
QQQ221130C002780002022-11-25 1:12PM EST2022-11-309.390.000.000.00-7000.00%
QQQ221201C002780002022-11-25 12:43PM EST2022-12-019.930.000.000.00-100.00%
QQQ221202C002780002022-11-25 1:11PM EST2022-12-029.970.000.000.00-15700.00%
QQQ221205C002780002022-11-25 11:41AM EST2022-12-0510.380.000.000.00-300.00%
QQQ221206C002780002022-11-25 11:03AM EST2022-12-0611.220.000.000.00-100.00%
QQQ221207C002780002022-11-25 1:02PM EST2022-12-0710.690.000.000.00-1600.00%
QQQ221209C002780002022-11-25 11:15AM EST2022-12-0911.800.000.000.00-200.00%
QQQ221212C002780002022-11-23 3:24PM EST2022-12-1213.650.000.000.00-2100.00%
QQQ221214C002780002022-11-25 9:34AM EST2022-12-1412.710.000.000.00-200.00%
QQQ221216C002780002022-11-25 12:55PM EST2022-12-1613.200.000.000.00-3400.00%
QQQ221223C002780002022-11-25 11:18AM EST2022-12-2314.360.000.000.00-1000.00%
QQQ221230C002780002022-11-25 12:24PM EST2022-12-3014.770.000.000.00-100.00%
QQQ230120C002780002022-11-23 2:11PM EST2023-01-2018.690.000.000.00-900.00%
QQQ230217C002780002022-11-22 10:15AM EST2023-02-1719.320.000.000.00--00.00%
QQQ230331C002780002022-11-21 12:19PM EST2023-03-3123.130.000.000.00-300.00%
QQQ230630C002780002022-10-25 8:34AM EST2023-06-3033.7734.3734.740.00-13434.87%
QQQ230929C002780002022-11-04 1:22PM EST2023-09-2924.840.000.000.00-1400.00%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002780002022-11-25 1:13PM EST2022-11-280.050.000.000.00-878012.50%
QQQ221129P002780002022-11-25 1:11PM EST2022-11-290.190.000.000.00-1,394012.50%
QQQ221130P002780002022-11-25 1:02PM EST2022-11-300.570.000.000.00-73906.25%
QQQ221201P002780002022-11-25 12:35PM EST2022-12-010.690.000.000.00-47506.25%
QQQ221202P002780002022-11-25 1:01PM EST2022-12-021.080.000.000.00-50306.25%
QQQ221205P002780002022-11-25 1:00PM EST2022-12-051.280.000.000.00-6606.25%
QQQ221206P002780002022-11-25 10:54AM EST2022-12-061.420.000.000.00-106.25%
QQQ221207P002780002022-11-25 12:20PM EST2022-12-071.640.000.000.00-206.25%
QQQ221209P002780002022-11-25 1:04PM EST2022-12-092.070.000.000.00-3303.13%
QQQ221212P002780002022-11-23 2:03PM EST2022-12-122.330.000.000.00-2903.13%
QQQ221214P002780002022-11-25 1:09PM EST2022-12-143.430.000.000.00-1303.13%
QQQ221216P002780002022-11-25 1:14PM EST2022-12-163.750.000.000.00-17303.13%
QQQ221223P002780002022-11-25 12:31PM EST2022-12-234.600.000.000.00-1703.13%
QQQ221230P002780002022-11-25 12:58PM EST2022-12-305.380.000.000.00-8403.13%
QQQ230106P002780002022-11-25 11:35AM EST2023-01-066.180.000.000.00-103.13%
QQQ230120P002780002022-11-25 1:14PM EST2023-01-207.640.000.000.00-4401.56%
QQQ230217P002780002022-11-25 11:55AM EST2023-02-1710.230.000.000.00-4901.56%
QQQ230331P002780002022-11-23 9:36AM EST2023-03-3114.030.000.000.00-101.56%
QQQ230630P002780002022-11-11 9:52AM EST2023-06-3020.660.000.000.00-100.78%
QQQ230929P002780002022-11-21 10:12AM EST2023-09-2923.990.000.000.00-3700.78%