Singapore markets open in 2 hours 54 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
282.95 +0.24 (+0.08%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:285.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002850002022-11-28 4:07PM EST2022-11-280.010.000.01-2.55-99.61%63,6823,1137.81%
QQQ221129C002850002022-11-28 4:14PM EST2022-11-290.510.480.52-2.47-82.89%26,76178016.36%
QQQ221130C002850002022-11-28 4:13PM EST2022-11-301.561.551.59-2.18-58.29%16,0624,31425.07%
QQQ221201C002850002022-11-28 4:14PM EST2022-12-011.981.962.01-2.22-52.86%3,1091,07025.46%
QQQ221202C002850002022-11-28 4:14PM EST2022-12-022.652.622.66-2.05-43.62%7,0894,54927.86%
QQQ221205C002850002022-11-28 4:14PM EST2022-12-052.962.942.98-2.27-43.40%1,31572323.99%
QQQ221206C002850002022-11-28 3:52PM EST2022-12-063.063.213.26-2.67-46.60%650424.23%
QQQ221207C002850002022-11-28 3:42PM EST2022-12-073.203.483.51-2.72-45.95%11424524.35%
QQQ221209C002850002022-11-28 4:08PM EST2022-12-094.044.074.11-2.22-35.46%1,7751,20925.20%
QQQ221212C002850002022-11-28 3:58PM EST2022-12-124.394.374.42-2.27-34.08%781,09623.91%
QQQ221214C002850002022-11-28 3:23PM EST2022-12-145.675.926.02-2.43-30.00%6959329.08%
QQQ221216C002850002022-11-28 4:12PM EST2022-12-166.526.486.52-2.03-23.74%7,27186,25129.46%
QQQ221223C002850002022-11-28 3:51PM EST2022-12-237.037.207.28-2.39-25.37%52578327.72%
QQQ221230C002850002022-11-28 4:04PM EST2022-12-307.988.038.12-2.33-22.60%6093,64827.08%
QQQ230106C002850002022-11-28 3:12PM EST2023-01-068.909.049.14-3.87-30.31%42527.33%
QQQ230120C002850002022-11-28 4:14PM EST2023-01-2011.1311.0811.13-2.15-16.19%1,77722,09628.11%
QQQ230217C002850002022-11-28 3:48PM EST2023-02-1714.3914.7514.84-2.62-15.40%15015,21129.75%
QQQ230317C002850002022-11-28 3:54PM EST2023-03-1717.6917.7917.88-2.69-13.20%4127,74730.60%
QQQ230331C002850002022-11-28 3:37PM EST2023-03-3118.5518.8819.05-3.22-14.79%7747730.60%
QQQ230616C002850002022-11-28 3:28PM EST2023-06-1625.3325.7525.97-3.15-11.06%1412,94632.32%
QQQ230630C002850002022-11-25 9:50AM EST2023-06-3028.7826.3326.65-0.15-0.52%965432.03%
QQQ230915C002850002022-11-28 2:52PM EST2023-09-1531.8931.5832.55-2.27-6.65%13,89333.37%
QQQ230929C002850002022-11-23 2:19PM EST2023-09-2936.1932.1233.060.00-236133.09%
QQQ231215C002850002022-11-25 9:58AM EST2023-12-1540.3536.9338.110.00-15,34933.99%
QQQ240119C002850002022-11-28 3:27PM EST2024-01-1938.5038.4039.68-4.60-10.67%32,21933.85%
QQQ240315C002850002022-11-28 9:37AM EST2024-03-1544.2941.3042.96-2.06-4.44%2534.38%
QQQ240621C002850002022-11-28 12:42PM EST2024-06-2148.2245.8947.58+0.47+0.98%115534.62%
QQQ241220C002850002022-11-23 10:03AM EST2024-12-2057.6552.7955.060.00-57334.88%
QQQ250117C002850002022-11-28 10:28AM EST2025-01-1754.3252.0056.55-3.06-5.33%2419335.17%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002850002022-11-28 4:14PM EST2022-11-282.131.962.60+1.52+249.18%65,2876,92018.46%
QQQ221129P002850002022-11-28 4:14PM EST2022-11-292.582.582.67+1.42+122.41%15,9811,42214.21%
QQQ221130P002850002022-11-28 4:11PM EST2022-11-303.623.613.72+1.70+88.54%21,94114,43123.41%
QQQ221201P002850002022-11-28 3:59PM EST2022-12-014.053.954.04+1.74+75.32%1,7901,15023.15%
QQQ221202P002850002022-11-28 4:14PM EST2022-12-024.574.574.60+1.75+62.06%7,5574,17325.14%
QQQ221205P002850002022-11-28 4:08PM EST2022-12-054.954.804.95+1.87+60.71%1,23834622.03%
QQQ221206P002850002022-11-28 3:02PM EST2022-12-065.235.095.19+1.49+39.84%2601022.16%
QQQ221207P002850002022-11-28 4:02PM EST2022-12-075.405.325.39+1.69+45.55%55029022.12%
QQQ221209P002850002022-11-28 4:07PM EST2022-12-095.895.825.91+1.70+40.57%1,1182,88622.78%
QQQ221212P002850002022-11-28 3:43PM EST2022-12-126.506.046.19+2.03+45.41%20064321.62%
QQQ221214P002850002022-11-28 3:14PM EST2022-12-148.137.557.71+2.42+42.38%2081,50626.61%
QQQ221216P002850002022-11-28 4:08PM EST2022-12-168.108.028.06+2.01+33.00%3,58398,84926.54%
QQQ221223P002850002022-11-28 3:57PM EST2022-12-239.219.029.20+2.05+28.63%3691,00926.49%
QQQ221230P002850002022-11-28 3:52PM EST2022-12-309.959.709.82+2.05+25.95%7408,60325.35%
QQQ230106P002850002022-11-28 3:57PM EST2023-01-0610.6510.4910.61+2.09+24.42%1581425.14%
QQQ230120P002850002022-11-28 4:12PM EST2023-01-2012.0312.0412.14+1.75+17.02%4,37129,67125.17%
QQQ230217P002850002022-11-28 3:56PM EST2023-02-1714.8514.7614.88+1.94+15.03%52010,07325.56%
QQQ230317P002850002022-11-28 3:53PM EST2023-03-1717.1216.8317.00+1.97+13.00%23429,17125.49%
QQQ230331P002850002022-11-28 4:02PM EST2023-03-3118.0517.9218.07+1.88+11.63%21181225.64%
QQQ230616P002850002022-11-28 3:53PM EST2023-06-1622.5022.2122.39+2.02+9.86%15220,21825.31%
QQQ230630P002850002022-11-28 12:41PM EST2023-06-3021.9222.7022.94+0.86+4.08%111525.10%
QQQ230915P002850002022-11-28 3:45PM EST2023-09-1526.0525.7425.96+2.54+10.80%83,36824.55%
QQQ230929P002850002022-11-22 11:38AM EST2023-09-2926.6026.2126.490.00-607424.49%
QQQ231215P002850002022-11-28 9:49AM EST2023-12-1527.3228.5728.93+1.02+3.88%1009,68124.02%
QQQ240119P002850002022-11-28 3:24PM EST2024-01-1929.7329.3229.81+1.97+7.10%102,11523.72%
QQQ240315P002850002022-11-28 2:54PM EST2024-03-1530.7630.6431.18-0.76-2.41%1223.35%
QQQ240621P002850002022-11-28 11:50AM EST2024-06-2132.0232.7433.30+1.02+3.29%1626322.77%
QQQ241220P002850002022-11-25 12:31PM EST2024-12-2034.4035.9736.740.00-48,04821.97%
QQQ250117P002850002022-11-28 2:59PM EST2025-01-1736.4234.1039.00+1.69+4.87%201,06322.96%