Singapore markets close in 3 hours 32 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:280.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002800002022-11-25 12:59PM EST2022-11-286.820.000.00-1.80-20.88%29500.00%
QQQ221129C002800002022-11-25 10:34AM EST2022-11-297.890.000.000.00-2300.00%
QQQ221130C002800002022-11-25 11:16AM EST2022-11-308.240.000.000.00-1900.00%
QQQ221201C002800002022-11-25 11:35AM EST2022-12-018.030.000.00-1.52-15.92%2000.00%
QQQ221202C002800002022-11-25 1:09PM EST2022-12-028.340.000.00-2.20-20.87%54500.00%
QQQ221205C002800002022-11-25 12:45PM EST2022-12-058.940.000.00-1.08-10.78%3800.00%
QQQ221206C002800002022-11-23 10:03AM EST2022-12-0610.600.000.000.00--00.00%
QQQ221207C002800002022-11-25 12:34PM EST2022-12-079.360.000.00-1.59-14.52%1400.00%
QQQ221209C002800002022-11-25 12:14PM EST2022-12-099.950.000.00-1.74-14.88%4900.00%
QQQ221212C002800002022-11-25 12:11PM EST2022-12-1210.170.000.00-1.91-15.81%3100.00%
QQQ221214C002800002022-11-25 12:49PM EST2022-12-1411.380.000.00-1.30-10.25%1100.00%
QQQ221216C002800002022-11-25 1:04PM EST2022-12-1611.700.000.000.00-24700.00%
QQQ221223C002800002022-11-25 12:15PM EST2022-12-2312.720.000.000.00-1900.00%
QQQ221230C002800002022-11-25 12:57PM EST2022-12-3013.280.000.000.00-7300.00%
QQQ230106C002800002022-11-25 11:27AM EST2023-01-0614.530.000.000.00-400.00%
QQQ230120C002800002022-11-25 1:02PM EST2023-01-2016.320.000.00-1.25-7.11%29500.00%
QQQ230217C002800002022-11-25 12:55PM EST2023-02-1720.070.000.00-1.29-6.04%100.00%
QQQ230317C002800002022-11-25 11:48AM EST2023-03-1723.320.000.00-1.08-4.43%1200.00%
QQQ230331C002800002022-11-23 2:54PM EST2023-03-3125.700.000.000.00-100.00%
QQQ230616C002800002022-11-25 11:55AM EST2023-06-1631.310.000.00-0.19-0.60%100.00%
QQQ230630C002800002022-11-25 12:59PM EST2023-06-3031.530.000.00-0.95-2.92%600.00%
QQQ230915C002800002022-11-25 11:23AM EST2023-09-1538.000.000.00-0.85-2.19%200.00%
QQQ230929C002800002022-11-23 12:01PM EST2023-09-2938.200.000.000.00-100.00%
QQQ231215C002800002022-11-23 11:20AM EST2023-12-1544.650.000.000.00-2200.00%
QQQ240119C002800002022-11-25 11:33AM EST2024-01-1944.170.000.00-1.53-3.35%100.00%
QQQ240315C002800002022-11-14 2:50PM EST2024-03-1549.520.000.000.00-400.00%
QQQ240621C002800002022-11-23 11:41AM EST2024-06-2153.500.000.000.00-200.00%
QQQ241220C002800002022-11-22 1:51PM EST2024-12-2058.200.000.000.00-100.00%
QQQ250117C002800002022-11-23 2:20PM EST2025-01-1761.500.000.000.00-100.00%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002800002022-11-25 1:14PM EST2022-11-280.080.000.00-0.03-27.27%4,413012.50%
QQQ221129P002800002022-11-25 1:05PM EST2022-11-290.300.000.000.00-66606.25%
QQQ221130P002800002022-11-25 1:10PM EST2022-11-300.840.000.00+0.17+25.37%2,13106.25%
QQQ221201P002800002022-11-25 1:04PM EST2022-12-010.970.000.00+0.12+14.12%21806.25%
QQQ221202P002800002022-11-25 1:10PM EST2022-12-021.450.000.00+0.21+16.94%3,37906.25%
QQQ221205P002800002022-11-25 1:10PM EST2022-12-051.700.000.00+0.18+11.84%1,06803.13%
QQQ221206P002800002022-11-25 11:42AM EST2022-12-061.940.000.00+0.25+14.79%1203.13%
QQQ221207P002800002022-11-25 1:10PM EST2022-12-072.140.000.00+0.18+9.18%38903.13%
QQQ221209P002800002022-11-25 1:13PM EST2022-12-092.520.000.00+0.22+9.57%44203.13%
QQQ221212P002800002022-11-25 12:36PM EST2022-12-122.750.000.00+0.15+5.77%7103.13%
QQQ221214P002800002022-11-25 12:57PM EST2022-12-144.030.000.00+0.26+6.90%3603.13%
QQQ221216P002800002022-11-25 1:14PM EST2022-12-164.320.000.00+0.45+11.63%2,84103.13%
QQQ221223P002800002022-11-25 1:13PM EST2022-12-235.350.000.00+0.25+4.90%10001.56%
QQQ221230P002800002022-11-25 1:04PM EST2022-12-306.000.000.000.00-52801.56%
QQQ230106P002800002022-11-25 11:55AM EST2023-01-066.720.000.000.00-301.56%
QQQ230120P002800002022-11-25 1:10PM EST2023-01-208.390.000.000.00-94601.56%
QQQ230217P002800002022-11-25 12:39PM EST2023-02-1710.980.000.000.00-19701.56%
QQQ230317P002800002022-11-25 12:45PM EST2023-03-1713.150.000.000.00-27100.78%
QQQ230331P002800002022-11-25 11:46AM EST2023-03-3114.180.000.00+0.40+2.90%200.78%
QQQ230616P002800002022-11-25 12:10PM EST2023-06-1618.520.000.000.00-1400.78%
QQQ230630P002800002022-11-25 12:59PM EST2023-06-3019.120.000.000.00-800.78%
QQQ230915P002800002022-11-23 4:00PM EST2023-09-1521.480.000.000.00-1000.78%
QQQ230929P002800002022-11-21 10:12AM EST2023-09-2924.820.000.000.00-700.78%
QQQ231215P002800002022-11-25 11:16AM EST2023-12-1524.780.000.00-1.52-5.78%700.78%
QQQ240119P002800002022-11-25 12:51PM EST2024-01-1925.870.000.00+0.61+2.41%1000.39%
QQQ240315P002800002022-11-23 10:36AM EST2024-03-1526.710.000.000.00-2000.39%
QQQ240621P002800002022-11-23 2:08PM EST2024-06-2129.000.000.000.00-200.39%
QQQ241220P002800002022-11-23 3:50PM EST2024-12-2031.730.000.000.00-65000.39%
QQQ250117P002800002022-11-22 4:00PM EST2025-01-1733.420.000.000.00-400.39%