Singapore markets close in 4 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
281.68-5.96 (-2.07%)
At close: 04:00PM EST
281.95 +0.27 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:290.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C002900002022-12-06 4:14PM EST2022-12-070.060.040.06-0.91-93.81%15,2277,00030.37%
QQQ221208C002900002022-12-06 4:14PM EST2022-12-080.220.190.22-1.16-84.06%7,9403,63428.13%
QQQ221209C002900002022-12-06 4:14PM EST2022-12-090.430.420.43-1.39-76.37%37,72319,43027.54%
QQQ221212C002900002022-12-06 4:14PM EST2022-12-120.640.610.64-1.54-70.64%3,6101,91722.10%
QQQ221213C002900002022-12-06 4:05PM EST2022-12-131.721.711.77-1.74-50.29%75026730.60%
QQQ221214C002900002022-12-06 4:14PM EST2022-12-142.492.442.50-2.13-46.10%9143,01933.91%
QQQ221215C002900002022-12-06 4:05PM EST2022-12-152.722.692.76-2.11-43.69%18378833.67%
QQQ221216C002900002022-12-06 4:14PM EST2022-12-162.982.933.00-2.02-40.40%32,555127,45333.41%
QQQ221223C002900002022-12-06 4:12PM EST2022-12-233.483.403.47-2.17-38.41%3,5123,03227.80%
QQQ221230C002900002022-12-06 4:11PM EST2022-12-304.174.084.17-2.16-34.12%2,81510,58926.06%
QQQ230106C002900002022-12-06 4:00PM EST2023-01-065.105.045.12-2.41-32.09%6521,59726.04%
QQQ230113C002900002022-12-06 3:48PM EST2023-01-136.366.336.44-2.37-27.15%2422527.34%
QQQ230120C002900002022-12-06 4:13PM EST2023-01-207.167.067.17-2.44-25.42%4,94349,44027.05%
QQQ230217C002900002022-12-06 4:12PM EST2023-02-1710.7910.6310.75-2.65-19.72%20012,03128.51%
QQQ230317C002900002022-12-06 3:52PM EST2023-03-1713.6813.4813.63-2.64-16.18%2,57125,48329.16%
QQQ230331C002900002022-12-06 11:09AM EST2023-03-3115.3214.6114.75-2.33-13.20%866029.11%
QQQ230616C002900002022-12-06 4:03PM EST2023-06-1621.3421.2921.47-2.83-11.71%1,47231,59230.79%
QQQ230630C002900002022-12-06 3:44PM EST2023-06-3022.1021.9522.15-3.41-13.37%285,15830.53%
QQQ230915C002900002022-12-02 3:14PM EST2023-09-1534.6227.2727.820.00-1124,51831.77%
QQQ230929C002900002022-12-02 12:40PM EST2023-09-2933.7927.6928.480.00-16631.67%
QQQ231215C002900002022-12-06 2:06PM EST2023-12-1532.9132.3933.38-6.27-16.00%123,55932.53%
QQQ240119C002900002022-12-06 3:47PM EST2024-01-1934.3534.0334.83-4.65-11.92%91,87632.33%
QQQ240315C002900002022-12-06 2:02PM EST2024-03-1537.8036.9938.14-8.81-18.90%3932.94%
QQQ240621C002900002022-12-05 1:15PM EST2024-06-2146.5441.3842.610.00-12,53033.16%
QQQ241220C002900002022-12-06 3:53PM EST2024-12-2049.2548.0550.25-6.73-12.02%71,17233.64%
QQQ250117C002900002022-12-06 3:53PM EST2025-01-1750.0048.4052.00-3.41-6.38%168134.12%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P002900002022-12-06 4:00PM EST2022-12-078.308.198.40+4.89+143.40%9336,38932.03%
QQQ221208P002900002022-12-06 3:58PM EST2022-12-088.548.288.57+4.78+127.13%1,3722,05729.10%
QQQ221209P002900002022-12-06 4:10PM EST2022-12-098.478.468.66+4.26+101.19%6,7997,09925.78%
QQQ221212P002900002022-12-06 4:03PM EST2022-12-128.848.638.84+4.27+93.44%5446,08520.66%
QQQ221213P002900002022-12-06 3:55PM EST2022-12-139.719.709.89+3.41+54.13%12575528.98%
QQQ221214P002900002022-12-06 3:29PM EST2022-12-1411.5410.4110.59+4.33+60.06%342,63932.29%
QQQ221215P002900002022-12-06 3:58PM EST2022-12-1510.7710.6010.76+3.65+51.26%1411,45331.58%
QQQ221216P002900002022-12-06 4:00PM EST2022-12-1610.9210.8210.97+3.65+50.21%4,159101,58931.26%
QQQ221223P002900002022-12-06 4:04PM EST2022-12-2311.8411.7011.89+3.67+44.92%2061,94128.26%
QQQ221230P002900002022-12-06 4:06PM EST2022-12-3012.2112.1712.35+3.36+37.97%1,4435,52025.54%
QQQ230106P002900002022-12-06 3:36PM EST2023-01-0613.6112.9513.10+3.68+37.06%73054424.94%
QQQ230113P002900002022-12-06 11:28AM EST2023-01-1312.9013.9214.12+2.19+20.45%88525.50%
QQQ230120P002900002022-12-06 4:03PM EST2023-01-2014.6314.4914.61+3.40+30.28%6,83140,75024.74%
QQQ230217P002900002022-12-06 3:39PM EST2023-02-1717.4717.1317.29+3.47+24.79%2115,29224.92%
QQQ230317P002900002022-12-06 3:58PM EST2023-03-1719.2519.0619.27+2.96+18.17%99925,19124.60%
QQQ230331P002900002022-12-06 3:42PM EST2023-03-3120.4520.0920.26+2.74+15.47%6441,20224.64%
QQQ230616P002900002022-12-06 3:47PM EST2023-06-1624.2624.2124.44+2.46+11.28%1,12557,35324.23%
QQQ230630P002900002022-12-06 1:03PM EST2023-06-3024.6524.7624.99+2.83+12.97%1727424.05%
QQQ230915P002900002022-12-06 3:49PM EST2023-09-1527.7227.6827.85+2.35+9.26%26211,75223.42%
QQQ230929P002900002022-12-06 1:30PM EST2023-09-2928.4428.1128.45+2.57+9.93%626323.45%
QQQ231215P002900002022-12-06 3:52PM EST2023-12-1530.4830.4330.70+2.00+7.02%3,0108,12722.88%
QQQ240119P002900002022-12-06 9:48AM EST2024-01-1929.6031.1431.53+0.51+1.75%1218,76422.58%
QQQ240315P002900002022-12-06 12:09PM EST2024-03-1532.0032.4532.93+1.69+5.58%42522.28%
QQQ240621P002900002022-12-05 1:40PM EST2024-06-2132.0534.3934.960.00-248,88221.71%
QQQ241220P002900002022-12-02 10:05AM EST2024-12-2035.9537.7638.510.00-251,41721.09%
QQQ250117P002900002022-12-06 2:58PM EST2025-01-1740.6536.0040.96+5.25+14.83%453222.21%