Singapore markets close in 3 hours 6 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:288.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002880002022-11-25 1:14PM EST2022-11-280.820.000.000.00-17,56101.56%
QQQ221129C002880002022-11-25 1:06PM EST2022-11-291.330.000.000.00-2,76601.56%
QQQ221130C002880002022-11-25 1:14PM EST2022-11-302.200.000.000.00-3,43701.56%
QQQ221201C002880002022-11-25 1:03PM EST2022-12-012.510.000.000.00-2,34300.78%
QQQ221202C002880002022-11-25 1:14PM EST2022-12-023.130.000.000.00-1,59400.78%
QQQ221205C002880002022-11-25 1:05PM EST2022-12-053.480.000.000.00-2,40600.78%
QQQ221206C002880002022-11-25 10:22AM EST2022-12-064.420.000.000.00-3700.78%
QQQ221207C002880002022-11-25 12:35PM EST2022-12-074.180.000.000.00-1800.78%
QQQ221209C002880002022-11-25 12:59PM EST2022-12-094.650.000.000.00-21300.78%
QQQ221212C002880002022-11-25 1:03PM EST2022-12-124.930.000.000.00-58100.39%
QQQ221214C002880002022-11-25 1:10PM EST2022-12-146.300.000.000.00-11700.39%
QQQ221216C002880002022-11-25 1:14PM EST2022-12-166.930.000.000.00-94900.39%
QQQ221223C002880002022-11-25 12:59PM EST2022-12-237.710.000.000.00-44500.39%
QQQ221230C002880002022-11-25 12:59PM EST2022-12-308.530.000.000.00-16100.39%
QQQ230106C002880002022-11-23 3:23PM EST2023-01-0611.060.000.000.00--00.39%
QQQ230120C002880002022-11-25 1:14PM EST2023-01-2011.650.000.000.00-74000.39%
QQQ230217C002880002022-11-25 12:30PM EST2023-02-1715.550.000.000.00-500.20%
QQQ230331C002880002022-11-21 9:47AM EST2023-03-3119.370.000.000.00-500.20%
QQQ230630C002880002022-11-25 12:02PM EST2023-06-3027.380.000.000.00-2400.20%
QQQ230929C002880002022-11-16 11:35AM EST2023-09-2934.360.000.000.00-100.10%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002880002022-11-25 1:14PM EST2022-11-281.910.000.000.00-10,58200.00%
QQQ221129P002880002022-11-25 1:10PM EST2022-11-292.610.000.000.00-1,21900.00%
QQQ221130P002880002022-11-25 1:14PM EST2022-11-303.220.000.000.00-2,21300.00%
QQQ221201P002880002022-11-25 1:08PM EST2022-12-013.620.000.000.00-10000.00%
QQQ221202P002880002022-11-25 1:08PM EST2022-12-024.200.000.000.00-2,17200.00%
QQQ221205P002880002022-11-25 12:43PM EST2022-12-054.400.000.000.00-5700.00%
QQQ221206P002880002022-11-25 11:49AM EST2022-12-064.620.000.000.00-7400.00%
QQQ221207P002880002022-11-25 11:10AM EST2022-12-074.710.000.000.00-800.00%
QQQ221209P002880002022-11-25 1:10PM EST2022-12-095.550.000.000.00-38600.00%
QQQ221212P002880002022-11-25 1:05PM EST2022-12-125.740.000.000.00-8000.00%
QQQ221214P002880002022-11-25 12:25PM EST2022-12-146.920.000.000.00-4100.00%
QQQ221216P002880002022-11-25 1:14PM EST2022-12-167.390.000.000.00-1,67300.00%
QQQ221223P002880002022-11-25 12:58PM EST2022-12-238.600.000.000.00-14500.00%
QQQ221230P002880002022-11-25 1:08PM EST2022-12-309.250.000.000.00-7000.00%
QQQ230106P002880002022-11-25 10:44AM EST2023-01-069.900.000.000.00-12000.00%
QQQ230120P002880002022-11-25 12:59PM EST2023-01-2011.600.000.000.00-68500.00%
QQQ230217P002880002022-11-25 12:59PM EST2023-02-1714.330.000.000.00-3600.00%
QQQ230331P002880002022-11-25 10:31AM EST2023-03-3117.220.000.000.00-900.00%
QQQ230630P002880002022-11-23 12:49PM EST2023-06-3022.480.000.000.00-100.00%
QQQ230929P002880002022-11-22 10:25AM EST2023-09-2928.100.000.000.00-1000.00%