Singapore markets open in 5 hours 8 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:281.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002810002022-11-25 1:03PM EST2022-11-285.905.896.09-2.28-27.87%31748020.61%
QQQ221129C002810002022-11-25 12:49PM EST2022-11-296.406.236.41-1.97-23.54%1629922.95%
QQQ221130C002810002022-11-25 12:59PM EST2022-11-306.796.826.99-2.16-24.13%761,14326.93%
QQQ221201C002810002022-11-25 11:35AM EST2022-12-017.217.127.28-2.16-23.05%3138826.88%
QQQ221202C002810002022-11-25 1:10PM EST2022-12-027.547.467.85-1.98-20.80%3233,11329.26%
QQQ221205C002810002022-11-25 10:10AM EST2022-12-058.577.928.07-0.76-8.15%628525.32%
QQQ221206C002810002022-11-23 10:24AM EST2022-12-0610.128.168.32+10.12--1225.54%
QQQ221207C002810002022-11-25 10:20AM EST2022-12-079.198.408.56-0.05-0.54%338325.72%
QQQ221209C002810002022-11-25 11:37AM EST2022-12-099.178.989.13-0.16-1.71%221,19126.60%
QQQ221216C002810002022-11-25 11:34AM EST2022-12-1611.1311.0711.20+11.13-6923929.76%
QQQ221223C002810002022-11-23 11:30AM EST2022-12-2313.5611.6512.130.00-8528028.75%
QQQ221230C002810002022-11-25 12:57PM EST2022-12-3012.6512.5712.84-1.28-9.19%1392227.74%
QQQ230106C002810002022-11-25 12:57PM EST2023-01-0613.7713.5913.95+13.77-1028.27%
QQQ230331C002810002022-11-22 3:46PM EST2023-03-3123.3423.4623.880.00-420931.39%
QQQ230630C002810002022-11-10 3:54PM EST2023-06-3029.9930.8031.510.00-3432.73%
QQQ230929C002810002022-11-25 9:58AM EST2023-09-2937.8436.9137.97+12.25+47.87%11133.75%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002810002022-11-25 1:12PM EST2022-11-280.100.090.12-0.06-37.50%3,5531,52618.95%
QQQ221129P002810002022-11-25 1:12PM EST2022-11-290.410.410.43+0.03+7.89%55896021.97%
QQQ221130P002810002022-11-25 1:14PM EST2022-11-300.940.930.99+0.09+10.59%1,2961,98326.05%
QQQ221201P002810002022-11-25 12:59PM EST2022-12-011.191.141.20+0.20+20.20%20440325.37%
QQQ221202P002810002022-11-25 1:01PM EST2022-12-021.631.571.69+0.23+16.43%8661,29927.32%
QQQ221205P002810002022-11-25 12:25PM EST2022-12-051.831.871.94-0.22-10.73%6734123.96%
QQQ221206P002810002022-11-25 10:19AM EST2022-12-062.052.082.16+2.05-21024.09%
QQQ221207P002810002022-11-25 11:15AM EST2022-12-072.272.292.37+0.19+9.13%1260924.18%
QQQ221209P002810002022-11-25 12:51PM EST2022-12-092.792.762.83+0.34+13.88%10160624.65%
QQQ221216P002810002022-11-25 12:59PM EST2022-12-164.674.624.69+4.67-18181127.42%
QQQ221223P002810002022-11-25 12:56PM EST2022-12-235.765.615.72-0.43-6.95%10431127.11%
QQQ221230P002810002022-11-25 12:24PM EST2022-12-306.256.266.37+0.44+7.57%3676526.11%
QQQ230331P002810002022-11-23 10:38AM EST2023-03-3114.1914.5114.680.00-119526.40%
QQQ230630P002810002022-11-14 11:50AM EST2023-06-3020.4319.2719.550.00-31025.74%
QQQ230929P002810002022-11-23 9:57AM EST2023-09-2922.8522.7823.12+22.85--11525.07%