Singapore markets open in 3 hours 2 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
282.99 +0.28 (+0.10%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Strike:284.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002840002022-11-28 4:07PM EST2022-11-280.010.000.01-3.07-99.68%29,6371,5914.88%
QQQ221129C002840002022-11-28 4:14PM EST2022-11-290.870.820.88-2.86-76.68%16,05641017.14%
QQQ221130C002840002022-11-28 4:14PM EST2022-11-302.001.992.04-2.50-55.56%4,1332,20725.71%
QQQ221201C002840002022-11-28 4:13PM EST2022-12-012.422.362.47-2.83-53.90%1,3941,04525.95%
QQQ221202C002840002022-11-28 4:04PM EST2022-12-023.063.093.13-2.49-44.86%3,31489728.27%
QQQ221205C002840002022-11-28 3:59PM EST2022-12-053.423.423.46-2.70-44.12%57242024.33%
QQQ221206C002840002022-11-28 3:59PM EST2022-12-063.663.693.74-2.84-43.69%316724.54%
QQQ221207C002840002022-11-28 3:35PM EST2022-12-073.593.954.00-3.29-47.82%8717324.67%
QQQ221209C002840002022-11-28 3:57PM EST2022-12-094.484.564.63-2.68-37.43%1,19452125.61%
QQQ221212C002840002022-11-28 3:58PM EST2022-12-124.854.834.97-2.91-37.50%1,04341724.40%
QQQ221214C002840002022-11-28 3:50PM EST2022-12-146.236.436.55-2.85-31.39%15733629.42%
QQQ221216C002840002022-11-28 3:58PM EST2022-12-166.967.007.06-2.15-23.60%9595,33729.81%
QQQ221223C002840002022-11-28 3:55PM EST2022-12-237.637.727.80-2.48-24.53%22666827.94%
QQQ221230C002840002022-11-28 2:14PM EST2022-12-308.438.548.65-2.56-23.29%3501,61527.31%
QQQ230106C002840002022-11-28 3:10PM EST2023-01-069.479.569.67-2.83-23.01%649327.53%
QQQ230120C002840002022-11-28 3:52PM EST2023-01-2011.4211.6211.67-2.92-20.36%3962,40428.31%
QQQ230217C002840002022-11-28 3:51PM EST2023-02-1715.1015.3015.39-3.01-16.62%411229.93%
QQQ230331C002840002022-11-28 10:53AM EST2023-03-3120.5019.4419.60-1.09-5.05%18830.75%
QQQ230630C002840002022-11-18 2:30PM EST2023-06-3028.4026.8927.210.00-5532.17%
QQQ230929C002840002022-10-11 9:39AM EST2023-09-2926.4427.2032.660.00-101032.28%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002840002022-11-28 4:14PM EST2022-11-281.021.031.60+0.61+148.78%68,7702,30413.43%
QQQ221129P002840002022-11-28 4:09PM EST2022-11-291.991.922.05+1.06+113.98%18,31266415.60%
QQQ221130P002840002022-11-28 4:12PM EST2022-11-303.063.063.12+1.39+83.23%6,6001,18923.62%
QQQ221201P002840002022-11-28 3:57PM EST2022-12-013.533.413.50+1.62+84.82%1,13246723.73%
QQQ221202P002840002022-11-28 4:14PM EST2022-12-024.054.044.11+1.57+63.31%6,7381,40625.90%
QQQ221205P002840002022-11-28 4:14PM EST2022-12-054.354.334.43+1.55+55.36%1,73128722.41%
QQQ221206P002840002022-11-28 3:54PM EST2022-12-064.774.584.67+1.82+61.69%119322.49%
QQQ221207P002840002022-11-28 2:18PM EST2022-12-074.994.814.91+1.74+53.54%15343722.63%
QQQ221209P002840002022-11-28 4:08PM EST2022-12-095.405.315.40+1.62+42.86%94971623.07%
QQQ221212P002840002022-11-28 4:07PM EST2022-12-125.685.595.65+1.70+42.71%93960321.73%
QQQ221214P002840002022-11-28 2:26PM EST2022-12-147.397.077.21+2.24+43.50%30493826.83%
QQQ221216P002840002022-11-28 4:04PM EST2022-12-167.607.537.57+1.90+33.33%1,6883,91926.78%
QQQ221223P002840002022-11-28 3:54PM EST2022-12-238.808.558.67+2.04+30.18%19545926.55%
QQQ221230P002840002022-11-28 3:59PM EST2022-12-309.349.229.33+1.96+26.56%1791,30625.52%
QQQ230106P002840002022-11-28 1:33PM EST2023-01-069.4910.0010.13+1.36+16.73%3425.32%
QQQ230120P002840002022-11-28 3:59PM EST2023-01-2011.7011.5711.67+1.91+19.51%7671,60925.34%
QQQ230217P002840002022-11-28 3:03PM EST2023-02-1714.4614.2814.43+1.90+15.13%539925.73%
QQQ230331P002840002022-11-28 1:56PM EST2023-03-3117.4617.4817.62+1.79+11.42%339025.79%
QQQ230630P002840002022-11-28 11:31AM EST2023-06-3021.7422.2722.50+0.37+1.73%32625.23%
QQQ230929P002840002022-11-23 9:56AM EST2023-09-2923.9225.7926.090.00-203024.64%