Singapore markets open in 3 hours 50 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
282.60 -0.11 (-0.04%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Strike:302.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C003020002022-11-25 1:14PM EST2022-11-280.010.000.010.00-459948.44%
QQQ221129C003020002022-11-28 10:04AM EST2022-11-290.010.000.02-0.01-50.00%152536.72%
QQQ221130C003020002022-11-28 2:31PM EST2022-11-300.010.000.01-0.02-66.67%6941,85627.74%
QQQ221201C003020002022-11-28 10:04AM EST2022-12-010.050.010.02-0.04-44.44%2313925.98%
QQQ221202C003020002022-11-28 3:55PM EST2022-12-020.050.030.04-0.07-58.33%5701,12525.39%
QQQ221205C003020002022-11-28 3:07PM EST2022-12-050.060.040.05-0.16-72.73%3276220.70%
QQQ221207C003020002022-11-28 3:21PM EST2022-12-070.100.100.11-0.29-74.36%11435820.90%
QQQ221209C003020002022-11-28 3:51PM EST2022-12-090.210.190.21-0.40-65.57%35177821.46%
QQQ221212C003020002022-11-28 2:41PM EST2022-12-120.290.260.28-0.46-61.33%30845620.36%
QQQ221214C003020002022-11-28 3:50PM EST2022-12-140.790.790.81-0.73-48.03%4041,99224.72%
QQQ221216C003020002022-11-28 3:51PM EST2022-12-161.031.041.04-0.72-41.14%6397,30525.15%
QQQ221223C003020002022-11-28 3:39PM EST2022-12-231.441.471.49-0.91-38.72%6739224.11%
QQQ221230C003020002022-11-28 3:46PM EST2022-12-301.941.962.00-1.02-34.46%1721,52623.73%
QQQ230106C003020002022-11-28 3:45PM EST2023-01-062.582.582.64-1.47-36.30%25223.99%
QQQ230120C003020002022-11-28 3:38PM EST2023-01-203.944.014.04-1.37-25.80%381,34924.81%
QQQ230217C003020002022-11-28 1:55PM EST2023-02-177.397.027.07-1.46-16.50%1053726.71%
QQQ230630C003020002022-09-26 11:25AM EST2023-06-3019.6121.2221.630.00-135233.95%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P003020002022-11-25 12:03PM EST2022-11-2814.8219.1519.770.00-1271.48%
QQQ221129P003020002022-11-28 10:41AM EST2022-11-2916.7419.4919.67+0.51+3.14%1156.15%
QQQ221130P003020002022-11-28 10:06AM EST2022-11-3015.9819.4919.69+1.28+8.71%24149.22%
QQQ221201P003020002022-11-28 10:30AM EST2022-12-0117.1919.4719.71+3.61+26.58%1143.12%
QQQ221202P003020002022-11-28 10:09AM EST2022-12-0216.1019.3919.59-0.12-0.74%2514135.79%
QQQ221205P003020002022-11-21 11:42AM EST2022-12-0519.9519.4519.710.00-86230.47%
QQQ221207P003020002022-11-25 10:13AM EST2022-12-0714.8719.4619.710.00-13927.27%
QQQ221209P003020002022-11-28 10:00AM EST2022-12-0916.1419.4019.50+0.76+4.94%228121.49%
QQQ221212P003020002022-11-23 10:36AM EST2022-12-1214.0419.5919.680.00-1821.90%
QQQ221214P003020002022-11-28 3:40PM EST2022-12-1420.4119.8619.96+4.25+26.30%4051,03423.49%
QQQ221216P003020002022-11-28 3:39PM EST2022-12-1620.5120.1220.21+4.06+24.68%994124.27%
QQQ221223P003020002022-11-23 12:02PM EST2022-12-2317.6520.6620.890.00-2325924.71%
QQQ221230P003020002022-11-28 12:58PM EST2022-12-3019.9321.1121.31-0.07-0.35%129723.83%
QQQ230106P003020002022-11-25 10:39AM EST2023-01-0618.0821.4721.700.00-1123.15%
QQQ230120P003020002022-11-28 3:28PM EST2023-01-2023.1222.5222.66+3.64+18.69%865622.89%
QQQ230217P003020002022-11-28 10:21AM EST2023-02-1722.7324.5924.67+0.99+4.55%42223.14%
QQQ230630P003020002022-11-22 10:05AM EST2023-06-3032.4231.3731.520.00-1211522.89%