Singapore markets open in 1 hour 56 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: 06:04PM EST
In the money
Show:ListStraddle
Strike:292.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C002920002022-11-28 4:00PM EST2022-11-280.010.000.01-0.08-88.89%3,0465,64025.78%
QQQ221129C002920002022-11-28 4:10PM EST2022-11-290.020.000.02-0.26-92.86%1,9621,31219.73%
QQQ221130C002920002022-11-28 4:07PM EST2022-11-300.120.120.14-0.67-84.81%2,0672,84822.46%
QQQ221201C002920002022-11-28 3:59PM EST2022-12-010.250.240.27-0.93-78.81%43250922.66%
QQQ221202C002920002022-11-28 4:01PM EST2022-12-020.540.540.56-0.97-64.24%4,7237,71424.85%
QQQ221205C002920002022-11-28 4:01PM EST2022-12-050.720.720.75-1.13-61.08%79343021.61%
QQQ221206C002920002022-11-28 3:41PM EST2022-12-060.800.900.93-1.26-61.17%4749121.97%
QQQ221207C002920002022-11-28 3:44PM EST2022-12-071.001.071.10-1.30-56.52%54865522.19%
QQQ221209C002920002022-11-28 4:11PM EST2022-12-091.511.501.53-1.39-47.93%2675,48023.17%
QQQ221212C002920002022-11-28 3:35PM EST2022-12-121.571.731.77-1.74-52.57%88623722.08%
QQQ221214C002920002022-11-28 3:39PM EST2022-12-142.823.053.09-1.62-36.49%771,16227.25%
QQQ221216C002920002022-11-28 3:59PM EST2022-12-163.493.503.53-1.41-28.78%2,23615,90627.71%
QQQ221223C002920002022-11-28 3:36PM EST2022-12-233.974.184.23-1.73-30.35%4818526.27%
QQQ221230C002920002022-11-28 3:42PM EST2022-12-304.724.924.99-1.88-28.48%2492725.75%
QQQ230106C002920002022-11-28 3:42PM EST2023-01-065.615.835.91-2.26-28.72%132526.01%
QQQ230120C002920002022-11-28 4:06PM EST2023-01-207.677.707.76-1.82-19.18%8722,49826.84%
QQQ230217C002920002022-11-25 1:04PM EST2023-02-1712.1511.2211.29-0.96-7.32%36628.53%
QQQ230630C002920002022-11-18 11:13AM EST2023-06-3024.6422.6222.880.00-1231.07%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P002920002022-11-28 3:53PM EST2022-11-289.558.259.40+4.22+79.17%16917837.01%
QQQ221129P002920002022-11-28 3:59PM EST2022-11-299.309.009.28+3.80+69.09%600820.00%
QQQ221130P002920002022-11-28 3:02PM EST2022-11-309.469.069.36+3.61+61.71%32162519.63%
QQQ221201P002920002022-11-28 3:48PM EST2022-12-0110.019.139.50+4.12+69.95%3021921.29%
QQQ221202P002920002022-11-28 3:45PM EST2022-12-029.989.419.67+3.47+53.30%3821,07722.17%
QQQ221205P002920002022-11-28 3:30PM EST2022-12-0510.619.569.85+3.91+58.36%16814519.65%
QQQ221206P002920002022-11-28 1:55PM EST2022-12-069.309.6910.03+3.35+56.30%964020.29%
QQQ221207P002920002022-11-28 3:39PM EST2022-12-0710.709.8710.14+3.21+42.86%2516620.19%
QQQ221209P002920002022-11-28 2:05PM EST2022-12-0910.2010.2010.46+2.54+33.16%1431820.76%
QQQ221212P002920002022-11-28 1:57PM EST2022-12-1210.4010.4010.66+2.53+32.15%743219.79%
QQQ221214P002920002022-11-28 3:33PM EST2022-12-1412.4811.6111.85+3.45+38.21%2763724.73%
QQQ221216P002920002022-11-28 3:58PM EST2022-12-1612.1211.9812.11+2.51+26.12%1844,51124.57%
QQQ221223P002920002022-11-28 12:30PM EST2022-12-2311.7812.9813.21+1.23+11.66%101,14825.14%
QQQ221230P002920002022-11-28 12:37PM EST2022-12-3012.2313.5513.77+1.40+12.93%1286924.13%
QQQ230106P002920002022-11-28 9:43AM EST2023-01-0612.2514.2514.46+0.46+3.90%21223.91%
QQQ230120P002920002022-11-28 3:59PM EST2023-01-2015.8515.6915.82+2.37+17.58%663,09923.90%
QQQ230217P002920002022-11-28 10:26AM EST2023-02-1717.4518.2418.40+1.32+8.18%586724.39%
QQQ230630P002920002022-11-25 10:00AM EST2023-06-3024.0425.9526.170.00-71024.15%