Singapore markets open in 3 hours 18 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
281.68 +0.01 (+0.00%)
After hours: 04:41PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206C003000002022-12-06 2:12PM EST2022-12-060.010.000.00-0.01-50.00%1081,61425.00%
QQQ221207C003000002022-12-06 3:44PM EST2022-12-070.010.000.01-0.03-75.00%1,0734,71532.81%
QQQ221208C003000002022-12-06 2:19PM EST2022-12-080.030.010.03-0.05-62.50%961,44130.27%
QQQ221209C003000002022-12-06 4:05PM EST2022-12-090.040.030.04-0.09-69.23%3,48113,20427.34%
QQQ221212C003000002022-12-06 4:06PM EST2022-12-120.070.050.07-0.15-68.18%84011,05622.36%
QQQ221213C003000002022-12-06 3:58PM EST2022-12-130.290.290.31-0.43-59.72%4351,73127.49%
QQQ221214C003000002022-12-06 4:11PM EST2022-12-140.580.560.60-0.72-55.38%7,9843,40530.32%
QQQ221215C003000002022-12-06 3:58PM EST2022-12-150.680.660.73-0.82-54.67%1,1611,88230.32%
QQQ221216C003000002022-12-06 4:14PM EST2022-12-160.810.790.84-0.82-50.31%48,695130,33230.08%
QQQ221223C003000002022-12-06 4:04PM EST2022-12-231.071.041.09-1.05-49.53%13,33617,02825.42%
QQQ221230C003000002022-12-06 4:13PM EST2022-12-301.491.451.48-1.11-42.69%13,03732,02023.83%
QQQ230106C003000002022-12-06 3:56PM EST2023-01-062.082.082.12-1.34-39.18%1,6066,51523.98%
QQQ230113C003000002022-12-06 3:30PM EST2023-01-132.873.013.09-1.68-36.92%1518025.31%
QQQ230120C003000002022-12-06 4:13PM EST2023-01-203.633.573.62-1.55-29.92%8,17661,80824.99%
QQQ230217C003000002022-12-06 4:10PM EST2023-02-176.606.556.61-2.00-23.26%7094,06826.61%
QQQ230317C003000002022-12-06 4:00PM EST2023-03-179.169.089.21-2.32-20.21%1,54540,08627.43%
QQQ230331C003000002022-12-06 3:32PM EST2023-03-319.9810.1310.28-2.61-20.73%5741,14727.51%
QQQ230616C003000002022-12-06 3:52PM EST2023-06-1616.6116.4816.63-2.45-12.85%62639,99429.35%
QQQ230630C003000002022-12-06 2:33PM EST2023-06-3016.6417.1117.31-3.81-18.63%2245429.16%
QQQ230915C003000002022-12-06 4:02PM EST2023-09-1522.4522.3722.66-3.44-13.29%1,25310,85630.34%
QQQ230929C003000002022-12-05 11:17AM EST2023-09-2927.7922.9423.270.00-9313230.23%
QQQ231215C003000002022-12-06 2:33PM EST2023-12-1527.2327.7128.06-3.65-11.82%83411,30231.16%
QQQ240119C003000002022-12-06 3:19PM EST2024-01-1928.8029.1429.56-3.35-10.42%118,41431.06%
QQQ240315C003000002022-12-05 11:56AM EST2024-03-1536.8032.0132.990.00-107131.83%
QQQ240621C003000002022-12-06 10:20AM EST2024-06-2137.4936.5037.51-2.68-6.67%55,32032.17%
QQQ241220C003000002022-12-06 3:57PM EST2024-12-2044.2643.0945.31-5.74-11.48%21,27232.84%
QQQ250117C003000002022-12-06 3:57PM EST2025-01-1745.0142.5047.00-4.19-8.52%1833,19933.28%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206P003000002022-12-06 12:38PM EST2022-12-0617.3817.7218.89+4.08+30.68%23589.80%
QQQ221207P003000002022-12-06 3:44PM EST2022-12-0718.3018.1818.43+5.39+41.75%632545.12%
QQQ221208P003000002022-12-06 10:46AM EST2022-12-0816.6018.1618.44+3.22+24.07%541,89337.31%
QQQ221209P003000002022-12-06 3:42PM EST2022-12-0918.6718.2018.40+6.23+50.08%3801,27130.27%
QQQ221212P003000002022-12-06 4:14PM EST2022-12-1218.2618.1918.38+8.37+84.63%29123421.88%
QQQ221213P003000002022-12-06 2:28PM EST2022-12-1319.4518.3318.41+5.55+39.93%1302,34021.78%
QQQ221214P003000002022-12-06 3:46PM EST2022-12-1418.5418.6018.72+4.52+32.24%1,1842,65927.44%
QQQ221215P003000002022-12-06 3:54PM EST2022-12-1518.5018.5918.80+4.19+29.28%1872,40027.20%
QQQ221216P003000002022-12-06 4:01PM EST2022-12-1618.9718.6918.95+5.27+38.47%1,41882,64327.81%
QQQ221223P003000002022-12-06 4:14PM EST2022-12-2319.4119.3419.62+4.34+28.80%8467726.89%
QQQ221230P003000002022-12-06 3:35PM EST2022-12-3020.3219.6219.84+5.32+35.47%41121,67324.06%
QQQ230106P003000002022-12-06 3:12PM EST2023-01-0620.7020.0320.27+5.70+38.00%3914523.24%
QQQ230113P003000002022-12-06 2:44PM EST2023-01-1321.3720.6920.95+5.04+30.86%1295223.66%
QQQ230120P003000002022-12-06 3:27PM EST2023-01-2022.2021.1021.32+5.21+30.67%1,09058,70523.02%
QQQ230217P003000002022-12-06 3:51PM EST2023-02-1723.1023.1323.37+3.80+19.69%21295023.11%
QQQ230317P003000002022-12-06 3:57PM EST2023-03-1724.9824.7725.01+3.55+16.57%2,47625,86522.83%
QQQ230331P003000002022-12-06 3:42PM EST2023-03-3126.0225.6525.90+3.80+17.10%1401,36922.96%
QQQ230616P003000002022-12-06 3:45PM EST2023-06-1629.5529.3829.68+3.25+12.36%70736,49922.73%
QQQ230630P003000002022-12-06 3:13PM EST2023-06-3030.4329.8730.20+3.34+12.33%3664222.59%
QQQ230915P003000002022-12-06 1:08PM EST2023-09-1532.7532.6933.01+2.26+7.41%115,79622.22%
QQQ230929P003000002022-12-06 12:55PM EST2023-09-2932.8233.1433.45-1.83-5.28%1722.14%
QQQ231215P003000002022-12-06 3:18PM EST2023-12-1536.1435.3435.73+4.63+14.69%1,00647,71021.78%
QQQ240119P003000002022-12-06 3:54PM EST2024-01-1935.9036.0536.44+2.90+8.79%1,02916,18421.43%
QQQ240315P003000002022-12-01 1:37PM EST2024-03-1533.2037.3637.810.00-12821.20%
QQQ240621P003000002022-12-06 2:30PM EST2024-06-2140.0039.3139.75+3.00+8.11%127,09120.67%
QQQ241220P003000002022-12-01 3:55PM EST2024-12-2038.6742.2443.510.00-2731,15020.33%
QQQ250117P003000002022-12-06 11:50AM EST2025-01-1742.5041.0045.50+0.90+2.16%12,22721.18%