Singapore markets open in 4 hours 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
395.20+3.03 (+0.77%)
As of 03:21PM EST. Market open.
In the money
Show:ListStraddle
Strike:305.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C003050002023-12-11 10:56AM EST2023-12-1589.8390.2990.44+8.03+9.82%214,02498.05%
QQQ231222C003050002023-12-05 9:43AM EST2023-12-2280.7990.4890.690.00-3071.53%
QQQ231229C003050002023-12-11 12:56PM EST2023-12-2990.0090.3590.56+2.08+2.37%126553.37%
QQQ240105C003050002023-11-27 2:23PM EST2024-01-0586.2890.7590.980.00--753.25%
QQQ240112C003050002023-12-08 2:59PM EST2024-01-1288.5291.0791.310.00---50.90%
QQQ240119C003050002023-12-11 1:16PM EST2024-01-1991.3391.6491.88+4.49+5.17%214,30350.82%
QQQ240216C003050002023-12-07 11:01AM EST2024-02-1687.8293.0293.270.00-171645.88%
QQQ240315C003050002023-12-08 9:56AM EST2024-03-1589.2894.8595.110.00-11,30844.11%
QQQ240328C003050002023-11-29 3:46PM EST2024-03-2890.2495.0995.360.00-51142.03%
QQQ240621C003050002023-12-08 10:07AM EST2024-06-2196.66100.15100.460.00-153,18539.89%
QQQ240628C003050002023-11-27 3:41PM EST2024-06-2896.16100.20100.520.00-2239.28%
QQQ240920C003050002023-12-08 11:54AM EST2024-09-20100.81104.81105.290.00-34038.52%
QQQ240930C003050002023-11-27 11:05AM EST2024-09-30100.78104.77105.330.00-5537.90%
QQQ241220C003050002023-11-30 1:20PM EST2024-12-20102.10108.73110.500.00-214438.38%
QQQ250117C003050002023-12-08 11:32AM EST2025-01-17106.87109.49111.310.00-170437.73%
QQQ250620C003050002023-11-22 12:46PM EST2025-06-20114.85115.67119.480.00-66837.95%
QQQ251219C003050002023-11-08 12:31PM EST2025-12-19106.35120.17124.000.00-41435.67%
QQQ260116C003050002023-11-10 12:52PM EST2026-01-16111.41120.50125.000.00-122035.59%
QQQ260618C003050002023-11-07 11:10AM EST2026-06-18114.32124.00129.000.00-3334.62%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P003050002023-12-11 1:47PM EST2023-12-150.010.000.010.00-1225,56968.75%
QQQ231222P003050002023-12-08 12:58PM EST2023-12-220.020.010.020.00-915150.00%
QQQ231229P003050002023-12-11 1:35PM EST2023-12-290.020.000.03-0.01-33.33%615,95541.41%
QQQ240105P003050002023-12-04 2:01PM EST2024-01-050.110.030.050.00-307937.31%
QQQ240112P003050002023-12-11 10:11AM EST2024-01-120.070.070.08-0.03-30.00%201534.86%
QQQ240119P003050002023-12-11 12:59PM EST2024-01-190.110.110.12-0.01-8.33%1213,59833.30%
QQQ240126P003050002023-12-08 3:38PM EST2024-01-260.190.140.160.00--831.84%
QQQ240216P003050002023-12-11 10:50AM EST2024-02-160.350.330.34-0.03-7.89%412029.49%
QQQ240315P003050002023-12-11 12:14PM EST2024-03-150.670.660.67-0.10-12.99%1118,81527.76%
QQQ240328P003050002023-12-11 1:14PM EST2024-03-280.880.830.89-0.09-9.28%126827.45%
QQQ240621P003050002023-12-11 1:19PM EST2024-06-212.302.302.33-0.20-8.00%30616,42725.34%
QQQ240628P003050002023-12-04 10:14AM EST2024-06-283.282.422.510.00-18925.35%
QQQ240920P003050002023-12-08 10:15AM EST2024-09-204.504.084.180.00-234,77824.42%
QQQ240930P003050002023-12-07 12:59PM EST2024-09-304.904.194.430.00-546024.42%
QQQ241220P003050002023-12-11 9:57AM EST2024-12-206.255.936.08-0.29-4.43%11,19723.85%
QQQ250117P003050002023-12-08 2:12PM EST2025-01-176.876.416.530.00-3252523.55%
QQQ250620P003050002023-12-04 9:30AM EST2025-06-2011.008.999.430.00-61,08922.81%
QQQ251219P003050002023-11-22 2:34PM EST2025-12-1912.4411.4312.140.00-1020621.84%
QQQ260116P003050002023-11-20 3:26PM EST2026-01-1612.9911.5813.700.00--722.54%
QQQ260618P003050002023-11-20 1:15PM EST2026-06-1814.5012.3015.970.00-626721.99%