Singapore markets open in 5 hours 49 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:286.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002860002022-11-25 1:14PM EST2022-11-281.851.771.89-2.07-52.81%6,6692,45416.33%
QQQ221129C002860002022-11-25 1:06PM EST2022-11-292.352.402.51-1.76-42.82%1,50275319.46%
QQQ221130C002860002022-11-25 1:13PM EST2022-11-303.253.203.31-1.43-30.56%5332,21523.62%
QQQ221201C002860002022-11-25 12:59PM EST2022-12-013.573.613.71-1.50-29.59%15665424.15%
QQQ221202C002860002022-11-25 1:13PM EST2022-12-024.264.234.37-1.70-28.52%5361,06826.56%
QQQ221205C002860002022-11-25 12:58PM EST2022-12-054.554.584.69-1.67-26.85%6157923.49%
QQQ221206C002860002022-11-25 11:33AM EST2022-12-064.854.854.97+4.85-15523.76%
QQQ221207C002860002022-11-25 12:58PM EST2022-12-075.105.125.24-1.66-24.56%4447524.02%
QQQ221209C002860002022-11-25 12:29PM EST2022-12-096.075.755.86-1.16-16.04%831,09824.98%
QQQ221212C002860002022-11-25 1:10PM EST2022-12-126.036.046.16-1.25-17.17%13478923.77%
QQQ221214C002860002022-11-25 11:41AM EST2022-12-147.567.467.58-1.29-14.58%1297428.02%
QQQ221216C002860002022-11-25 1:09PM EST2022-12-167.917.988.06-1.47-15.67%2134,09428.38%
QQQ221223C002860002022-11-25 1:10PM EST2022-12-238.698.728.86-1.53-14.97%5949727.00%
QQQ221230C002860002022-11-25 1:04PM EST2022-12-309.609.589.73-1.24-11.44%801,08526.56%
QQQ230106C002860002022-11-25 1:14PM EST2023-01-0610.7210.5910.79+10.72-20018026.96%
QQQ230120C002860002022-11-25 12:57PM EST2023-01-2012.7512.6712.77-1.12-8.07%1272,44427.75%
QQQ230217C002860002022-11-25 9:49AM EST2023-02-1716.5916.3416.54+16.59-74329.52%
QQQ230331C002860002022-11-23 1:17PM EST2023-03-3120.8520.4720.810.00-114730.46%
QQQ230630C002860002022-11-16 3:07PM EST2023-06-3028.8628.0028.490.00-5531.95%
QQQ230929C002860002022-11-16 12:18PM EST2023-09-2935.2434.1534.860.00-16932.94%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002860002022-11-25 1:14PM EST2022-11-280.950.920.98+0.20+26.67%10,6921,81016.46%
QQQ221129P002860002022-11-25 1:14PM EST2022-11-291.501.501.58+0.31+26.05%1,78749919.36%
QQQ221130P002860002022-11-25 1:13PM EST2022-11-302.302.272.36+0.52+29.21%1,0843,99823.37%
QQQ221201P002860002022-11-25 12:57PM EST2022-12-012.702.582.67+0.60+28.57%20333723.24%
QQQ221202P002860002022-11-25 1:13PM EST2022-12-023.183.123.31+0.52+19.55%6902,73225.61%
QQQ221205P002860002022-11-25 1:03PM EST2022-12-053.593.503.59+0.21+6.21%51138522.47%
QQQ221206P002860002022-11-25 11:59AM EST2022-12-063.683.743.84+3.68-222422.66%
QQQ221207P002860002022-11-25 11:33AM EST2022-12-074.213.984.08+0.14+3.44%6753422.82%
QQQ221209P002860002022-11-25 12:59PM EST2022-12-094.624.504.60+0.46+11.06%17358023.40%
QQQ221212P002860002022-11-25 12:09PM EST2022-12-124.824.764.86+0.04+0.84%1935522.19%
QQQ221214P002860002022-11-25 12:50PM EST2022-12-146.116.116.21+0.35+6.08%3090726.25%
QQQ221216P002860002022-11-25 1:09PM EST2022-12-166.606.496.55+0.50+8.20%1715,51626.17%
QQQ221223P002860002022-11-25 11:47AM EST2022-12-237.547.557.67+0.37+5.16%2345526.14%
QQQ221230P002860002022-11-25 12:24PM EST2022-12-308.208.228.34+0.56+7.33%1041,49925.22%
QQQ230106P002860002022-11-25 9:47AM EST2023-01-069.359.009.19+9.35-2325.19%
QQQ230120P002860002022-11-25 1:14PM EST2023-01-2010.6410.6010.70+0.43+4.21%3071,11125.16%
QQQ230217P002860002022-11-25 1:01PM EST2023-02-1713.3813.3313.45+13.38-5016425.54%
QQQ230331P002860002022-11-25 11:35AM EST2023-03-3116.6616.5016.68+0.59+3.67%428325.65%
QQQ230630P002860002022-11-25 12:01PM EST2023-06-3021.3521.2921.57-0.02-0.09%243125.10%
QQQ230929P002860002022-10-04 2:59PM EST2023-09-2930.4137.5938.290.00--137.16%