Singapore markets open in 2 hours 27 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
282.80 +0.09 (+0.03%)
After hours: 05:32PM EST
In the money
Show:ListStraddle
Strike:287.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002870002022-11-28 4:10PM EST2022-11-280.010.000.01-1.26-99.21%40,0565,64113.28%
QQQ221129C002870002022-11-28 4:14PM EST2022-11-290.130.120.15-1.79-93.23%10,93988315.63%
QQQ221130C002870002022-11-28 4:13PM EST2022-11-300.860.870.90-1.82-67.91%6,8541,35124.02%
QQQ221201C002870002022-11-28 4:09PM EST2022-12-011.211.211.25-1.83-60.20%1,0551,03224.41%
QQQ221202C002870002022-11-28 4:07PM EST2022-12-021.771.801.83-1.88-51.51%4,4313,63626.86%
QQQ221205C002870002022-11-28 4:05PM EST2022-12-052.042.102.14-1.93-48.61%33712423.28%
QQQ221206C002870002022-11-28 4:09PM EST2022-12-062.352.362.40-1.95-45.35%4682723.55%
QQQ221207C002870002022-11-28 3:34PM EST2022-12-072.342.602.64-2.41-50.74%1635223.72%
QQQ221209C002870002022-11-28 4:03PM EST2022-12-093.123.173.21-2.11-40.34%4,9184,43924.60%
QQQ221216C002870002022-11-28 3:58PM EST2022-12-165.515.485.56-1.94-26.04%2,5891,28528.97%
QQQ221223C002870002022-11-28 3:59PM EST2022-12-236.196.216.31-2.00-24.42%9678427.30%
QQQ221230C002870002022-11-28 3:52PM EST2022-12-306.897.047.13-2.11-23.44%4791,23326.68%
QQQ230106C002870002022-11-28 2:58PM EST2023-01-068.108.038.13-2.19-21.28%331526.94%
QQQ230331C002870002022-11-28 11:31AM EST2023-03-3118.8917.8117.95-1.38-6.81%222030.26%
QQQ230630C002870002022-11-17 11:20AM EST2023-06-3026.9425.2325.550.00-1231.76%
QQQ230929C002870002022-11-16 12:50PM EST2023-09-2935.2531.0231.970.00-1232.86%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002870002022-11-28 4:12PM EST2022-11-284.133.914.53+2.76+201.46%17,6833,80025.29%
QQQ221129P002870002022-11-28 4:08PM EST2022-11-294.354.124.29+2.39+121.94%4,6592,5596.25%
QQQ221130P002870002022-11-28 4:13PM EST2022-11-304.924.915.07+2.19+80.22%1,4541,49922.53%
QQQ221201P002870002022-11-28 4:00PM EST2022-12-015.335.195.27+2.20+70.29%3311,69721.66%
QQQ221202P002870002022-11-28 4:05PM EST2022-12-025.885.755.88+2.16+58.06%2,4203,01424.83%
QQQ221205P002870002022-11-28 3:59PM EST2022-12-056.116.016.17+2.05+50.49%82780321.57%
QQQ221206P002870002022-11-28 2:57PM EST2022-12-066.306.246.41+2.04+47.89%585421.83%
QQQ221207P002870002022-11-28 3:57PM EST2022-12-076.646.466.53+2.17+48.55%5949021.41%
QQQ221209P002870002022-11-28 4:04PM EST2022-12-097.046.927.06+1.95+38.31%2561,84822.33%
QQQ221216P002870002022-11-28 3:55PM EST2022-12-169.258.999.15+2.21+31.39%1,1472,06626.20%
QQQ221223P002870002022-11-28 3:43PM EST2022-12-2310.5010.0710.19+2.46+30.60%5337825.92%
QQQ221230P002870002022-11-28 4:01PM EST2022-12-3010.8010.7110.85+1.99+22.59%901,08724.99%
QQQ230106P002870002022-11-28 3:35PM EST2023-01-0612.0711.4911.62+2.47+25.73%254524.78%
QQQ230331P002870002022-11-28 2:23PM EST2023-03-3119.2118.8318.95+2.20+12.93%4027425.27%
QQQ230630P002870002022-11-17 10:48AM EST2023-06-3025.0523.6023.830.00-176724.83%
QQQ230929P002870002022-11-14 12:11PM EST2023-09-2926.3827.0927.370.00-1124.25%