Singapore markets open in 4 hours 15 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.30-4.62 (-1.61%)
As of 03:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:279.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002790002022-11-28 3:26PM EST2022-11-282.852.842.91-4.95-63.46%1,6382390.00%
QQQ221129C002790002022-11-28 3:30PM EST2022-11-293.383.363.43-5.40-61.50%1483412.75%
QQQ221130C002790002022-11-28 3:25PM EST2022-11-304.474.394.44-4.11-47.90%12051924.12%
QQQ221201C002790002022-11-28 11:06AM EST2022-12-016.714.794.83-2.23-24.94%21624.63%
QQQ221202C002790002022-11-28 2:39PM EST2022-12-026.015.455.47-3.63-37.66%1211,12227.34%
QQQ221205C002790002022-11-28 2:40PM EST2022-12-056.305.795.83-4.79-43.19%394723.93%
QQQ221206C002790002022-11-28 10:07AM EST2022-12-069.106.056.11-0.82-8.27%14224.23%
QQQ221207C002790002022-11-28 10:10AM EST2022-12-079.416.296.33-0.65-6.46%442024.23%
QQQ221209C002790002022-11-28 12:53PM EST2022-12-098.406.926.97-2.20-20.75%2648725.40%
QQQ221212C002790002022-11-28 12:42PM EST2022-12-129.367.237.29-2.84-23.28%1030424.17%
QQQ221216C002790002022-11-28 3:13PM EST2022-12-169.529.359.38-3.30-25.74%34518429.83%
QQQ221223C002790002022-11-25 11:02AM EST2022-12-2313.6510.0510.160.00-137828.15%
QQQ221230C002790002022-11-28 12:05PM EST2022-12-3013.1010.8710.95-1.17-8.20%992127.36%
QQQ230106C002790002022-11-28 1:56PM EST2023-01-0612.7011.8811.99-3.94-23.68%143127.68%
QQQ230331C002790002022-11-10 3:36PM EST2023-03-3123.3921.7821.920.00-49231.03%
QQQ230630C002790002022-10-25 8:34AM EST2023-06-3033.0933.7434.110.00-12637.87%
QQQ230929C002790002022-11-11 1:51PM EST2023-09-2940.4335.2236.150.00-111733.76%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002790002022-11-28 3:30PM EST2022-11-280.010.000.01-0.04-80.00%6,1651,89610.55%
QQQ221129P002790002022-11-28 3:30PM EST2022-11-290.490.470.49+0.25+104.17%5,6102,23419.73%
QQQ221130P002790002022-11-28 3:30PM EST2022-11-301.511.491.50+0.82+118.84%2,787100,02028.08%
QQQ221201P002790002022-11-28 3:25PM EST2022-12-011.771.781.80+0.91+105.81%1,30873827.12%
QQQ221202P002790002022-11-28 3:30PM EST2022-12-022.402.422.44+1.12+87.50%1,9114,60029.51%
QQQ221205P002790002022-11-28 3:17PM EST2022-12-052.682.702.73+1.23+84.83%1,19188725.17%
QQQ221206P002790002022-11-28 3:12PM EST2022-12-062.802.952.98+1.05+60.00%14225.22%
QQQ221207P002790002022-11-28 2:28PM EST2022-12-072.953.183.21+1.10+59.46%46058625.22%
QQQ221209P002790002022-11-28 3:26PM EST2022-12-093.723.683.71+1.45+63.88%5171,87225.58%
QQQ221212P002790002022-11-28 3:28PM EST2022-12-123.963.964.00+1.41+55.29%94840024.20%
QQQ221216P002790002022-11-28 3:26PM EST2022-12-165.905.895.90+1.81+44.25%81598129.10%
QQQ221223P002790002022-11-28 3:12PM EST2022-12-236.726.916.94+1.71+34.13%60225628.41%
QQQ221230P002790002022-11-28 2:30PM EST2022-12-307.377.557.60+1.84+33.27%1378527.20%
QQQ230106P002790002022-11-28 2:49PM EST2023-01-067.998.348.41+1.28+19.08%3126.92%
QQQ230331P002790002022-11-28 10:55AM EST2023-03-3114.8115.8615.92+0.94+6.78%317626.88%
QQQ230630P002790002022-11-15 12:49PM EST2023-06-3018.2720.6720.780.00-411126.11%
QQQ230929P002790002022-11-21 10:11AM EST2023-09-2924.4424.2024.340.00-454725.39%