Singapore markets open in 3 hours 41 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.71-4.21 (-1.47%)
At close: 04:00PM EST
282.86 +0.15 (+0.05%)
After hours: 04:19PM EST
In the money
Show:ListStraddle
Strike:283.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002830002022-11-28 4:04PM EST2022-11-280.050.050.06-4.15-98.81%30,1001,8232.83%
QQQ221129C002830002022-11-28 4:04PM EST2022-11-291.251.261.27-3.19-71.85%16,27865716.87%
QQQ221130C002830002022-11-28 4:00PM EST2022-11-302.482.402.44-2.87-53.64%7,95914,12725.24%
QQQ221201C002830002022-11-28 4:01PM EST2022-12-012.922.842.88-2.61-47.20%1,2491,30925.59%
QQQ221202C002830002022-11-28 3:59PM EST2022-12-023.523.563.58-2.73-43.68%1,9601,34728.19%
QQQ221205C002830002022-11-28 4:01PM EST2022-12-053.933.873.91-2.89-42.38%52833624.26%
QQQ221206C002830002022-11-28 3:36PM EST2022-12-063.834.164.21-3.28-46.13%26324.57%
QQQ221207C002830002022-11-28 3:54PM EST2022-12-074.354.384.43-3.04-41.14%24510724.49%
QQQ221209C002830002022-11-28 4:03PM EST2022-12-095.005.005.03-2.80-35.90%86296825.28%
QQQ221216C002830002022-11-28 3:59PM EST2022-12-167.497.487.52-2.43-24.50%4,9461,41129.77%
QQQ221223C002830002022-11-28 3:47PM EST2022-12-237.968.208.28-2.58-24.48%15958127.97%
QQQ221230C002830002022-11-28 3:41PM EST2022-12-308.789.049.11-2.82-24.31%571,26327.28%
QQQ230106C002830002022-11-28 3:24PM EST2023-01-069.7710.0510.14-3.17-24.50%116427.53%
QQQ230331C002830002022-11-28 1:11PM EST2023-03-3120.7119.9220.09-2.57-11.04%27730.80%
QQQ230630C002830002022-11-28 11:39AM EST2023-06-3028.8827.3727.69-0.12-0.41%94832.21%
QQQ230929C002830002022-11-28 3:52PM EST2023-09-2933.6233.3034.23-1.13-3.25%11133.39%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002830002022-11-28 4:04PM EST2022-11-280.280.270.33+0.02+7.69%59,2433,5212.34%
QQQ221129P002830002022-11-28 4:04PM EST2022-11-291.481.511.52+0.79+114.49%15,39094016.41%
QQQ221130P002830002022-11-28 4:01PM EST2022-11-302.612.622.65+1.26+93.33%6,4103,14124.46%
QQQ221201P002830002022-11-28 4:03PM EST2022-12-013.002.983.02+1.39+86.34%2,4931,00824.32%
QQQ221202P002830002022-11-28 4:03PM EST2022-12-023.653.633.64+1.55+73.81%3,5342,04726.45%
QQQ221205P002830002022-11-28 4:01PM EST2022-12-053.893.903.94+1.43+58.13%6,89122822.71%
QQQ221206P002830002022-11-28 3:57PM EST2022-12-064.234.164.21+1.64+63.32%1293222.94%
QQQ221207P002830002022-11-28 3:49PM EST2022-12-074.794.394.43+1.86+63.48%1,44198822.94%
QQQ221209P002830002022-11-28 4:03PM EST2022-12-094.894.904.95+1.49+43.82%93487123.48%
QQQ221216P002830002022-11-28 4:00PM EST2022-12-167.137.127.15+1.79+33.52%66765127.21%
QQQ221223P002830002022-11-28 3:56PM EST2022-12-238.258.158.23+1.78+27.51%19394026.85%
QQQ221230P002830002022-11-28 4:00PM EST2022-12-308.788.818.88+1.65+23.14%22680925.75%
QQQ230106P002830002022-11-28 3:35PM EST2023-01-0610.159.609.70+2.32+29.63%191725.59%
QQQ230331P002830002022-11-28 2:20PM EST2023-03-3117.2517.1217.23+2.30+15.38%732526.01%
QQQ230630P002830002022-11-21 3:54PM EST2023-06-3022.6821.8922.100.00-29325.40%
QQQ230929P002830002022-11-15 2:01PM EST2023-09-2924.8025.4225.660.00-101024.76%