Singapore markets close in 32 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:304.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C003040002022-11-25 10:38AM EST2022-11-280.010.000.000.00-129025.00%
QQQ221129C003040002022-11-25 12:27PM EST2022-11-290.010.000.000.00-77012.50%
QQQ221130C003040002022-11-25 11:50AM EST2022-11-300.030.000.000.00-141012.50%
QQQ221201C003040002022-11-25 12:55PM EST2022-12-010.030.000.000.00-534012.50%
QQQ221202C003040002022-11-25 1:13PM EST2022-12-020.090.000.000.00-334012.50%
QQQ221205C003040002022-11-25 12:35PM EST2022-12-050.140.000.000.00-3406.25%
QQQ221207C003040002022-11-25 12:08PM EST2022-12-070.260.000.000.00-2606.25%
QQQ221209C003040002022-11-25 12:54PM EST2022-12-090.420.000.000.00-3806.25%
QQQ221212C003040002022-11-25 12:35PM EST2022-12-120.510.000.000.00-4606.25%
QQQ221214C003040002022-11-25 12:54PM EST2022-12-141.170.000.000.00-4506.25%
QQQ221216C003040002022-11-25 1:10PM EST2022-12-161.350.000.000.00-7606.25%
QQQ221223C003040002022-11-25 12:46PM EST2022-12-231.950.000.000.00-6706.25%
QQQ221230C003040002022-11-25 1:07PM EST2022-12-302.430.000.000.00-3203.13%
QQQ230106C003040002022-11-25 12:01PM EST2023-01-063.260.000.000.00-1-3.13%
QQQ230120C003040002022-11-25 1:09PM EST2023-01-204.670.000.000.00-9603.13%
QQQ230217C003040002022-11-25 12:13PM EST2023-02-177.940.000.000.00-6103.13%
QQQ230630C003040002022-11-23 10:56AM EST2023-06-3020.360.000.000.00-301.56%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P003040002022-11-25 11:11AM EST2022-11-2816.590.000.000.00-2000.00%
QQQ221129P003040002022-11-17 9:48AM EST2022-11-2921.510.000.000.00-100.00%
QQQ221130P003040002022-11-16 3:41PM EST2022-11-3019.090.000.000.00-600.00%
QQQ221201P003040002022-11-23 9:48AM EST2022-12-0116.220.000.000.00-100.00%
QQQ221202P003040002022-11-23 11:13AM EST2022-12-0215.040.000.000.00-2000.00%
QQQ221205P003040002022-11-23 10:01AM EST2022-12-0516.460.000.000.00-100.00%
QQQ221207P003040002022-11-23 3:56PM EST2022-12-0715.910.000.000.00-100.00%
QQQ221209P003040002022-11-23 9:48AM EST2022-12-0916.680.000.000.00-1000.00%
QQQ221212P003040002022-11-23 10:36AM EST2022-12-1215.740.000.000.00-400.00%
QQQ221214P003040002022-11-25 9:48AM EST2022-12-1417.870.000.000.00-300.00%
QQQ221216P003040002022-11-25 10:04AM EST2022-12-1617.540.000.000.00-100.00%
QQQ221223P003040002022-11-25 10:07AM EST2022-12-2318.500.000.000.00-3000.00%
QQQ221230P003040002022-11-25 11:52AM EST2022-12-3019.060.000.000.00-2800.00%
QQQ230120P003040002022-11-25 10:17AM EST2023-01-2020.330.000.000.00-200.00%
QQQ230217P003040002022-11-25 9:35AM EST2023-02-1723.180.000.000.00-200.00%
QQQ230630P003040002022-11-03 12:50PM EST2023-06-3047.470.000.000.00-6500.00%