Singapore markets close in 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.55-1.17 (-0.40%)
At close: 04:00PM EST
291.94 -0.61 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221205C003050002022-12-02 3:53PM EST2022-12-050.010.000.000.00-1,122025.00%
QQQ221206C003050002022-12-02 4:05PM EST2022-12-060.030.000.000.00-632012.50%
QQQ221207C003050002022-12-02 3:59PM EST2022-12-070.070.000.000.00-971012.50%
QQQ221208C003050002022-12-02 3:31PM EST2022-12-080.140.000.000.00-347-12.50%
QQQ221209C003050002022-12-02 4:00PM EST2022-12-090.180.000.000.00-1,71106.25%
QQQ221212C003050002022-12-02 3:55PM EST2022-12-120.260.000.000.00-3,11206.25%
QQQ221214C003050002022-12-02 3:52PM EST2022-12-141.220.000.000.00-55806.25%
QQQ221215C003050002022-12-02 3:39PM EST2022-12-151.450.000.000.00-249-6.25%
QQQ221216C003050002022-12-02 3:59PM EST2022-12-161.750.000.000.00-18,05706.25%
QQQ221223C003050002022-12-02 3:51PM EST2022-12-231.970.000.000.00-23903.13%
QQQ221230C003050002022-12-02 4:05PM EST2022-12-302.670.000.000.00-21,25403.13%
QQQ230106C003050002022-12-02 3:57PM EST2023-01-063.530.000.000.00-3,03003.13%
QQQ230113C003050002022-12-02 3:37PM EST2023-01-134.470.000.000.00-1303.13%
QQQ230120C003050002022-12-02 4:14PM EST2023-01-205.250.000.000.00-4,84103.13%
QQQ230217C003050002022-12-02 3:57PM EST2023-02-178.800.000.000.00-31601.56%
QQQ230317C003050002022-12-02 3:59PM EST2023-03-1711.670.000.000.00-13801.56%
QQQ230331C003050002022-12-02 10:14AM EST2023-03-3112.520.000.000.00-101.56%
QQQ230616C003050002022-12-02 3:26PM EST2023-06-1619.750.000.000.00-3201.56%
QQQ230630C003050002022-12-02 12:03PM EST2023-06-3019.650.000.000.00-2001.56%
QQQ230915C003050002022-12-02 3:36PM EST2023-09-1525.800.000.000.00-5800.78%
QQQ230929C003050002022-12-02 3:54PM EST2023-09-2926.450.000.000.00-19800.78%
QQQ231215C003050002022-11-22 3:14PM EST2023-12-1528.960.000.000.00-200.78%
QQQ240119C003050002022-12-02 2:05PM EST2024-01-1932.150.000.000.00-300.78%
QQQ240315C003050002022-11-11 11:26AM EST2024-03-1533.9435.8936.930.00--031.96%
QQQ240621C003050002022-12-02 10:00AM EST2024-06-2139.760.000.000.00-100.78%
QQQ241220C003050002022-11-21 1:26PM EST2024-12-2044.240.000.000.00-200.78%
QQQ250117C003050002022-11-29 9:44AM EST2025-01-1745.060.000.000.00-200.78%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221205P003050002022-12-01 3:00PM EST2022-12-0510.910.000.000.00-6600.00%
QQQ221206P003050002022-12-02 2:43PM EST2022-12-0614.210.000.000.00-1200.00%
QQQ221207P003050002022-12-02 3:48PM EST2022-12-0713.380.000.000.00-3300.00%
QQQ221208P003050002022-12-02 12:14PM EST2022-12-0813.350.000.000.00-266-0.00%
QQQ221209P003050002022-12-02 3:58PM EST2022-12-0912.400.000.000.00-22500.00%
QQQ221212P003050002022-12-02 9:32AM EST2022-12-1215.480.000.000.00-100.00%
QQQ221214P003050002022-12-02 2:50PM EST2022-12-1414.550.000.000.00-2800.00%
QQQ221215P003050002022-12-02 10:05AM EST2022-12-1516.710.000.000.00-1-0.00%
QQQ221216P003050002022-12-02 3:37PM EST2022-12-1614.260.000.000.00-30200.00%
QQQ221223P003050002022-12-01 10:32AM EST2022-12-2316.200.000.000.00-6800.00%
QQQ221230P003050002022-12-02 2:53PM EST2022-12-3015.800.000.000.00-17000.00%
QQQ230106P003050002022-12-02 3:19PM EST2023-01-0614.980.000.000.00-8700.00%
QQQ230113P003050002022-12-02 11:52AM EST2023-01-1317.540.000.000.00-2100.00%
QQQ230120P003050002022-12-02 3:58PM EST2023-01-2016.770.000.000.00-60300.00%
QQQ230217P003050002022-12-02 11:11AM EST2023-02-1721.540.000.000.00-1200.00%
QQQ230317P003050002022-12-02 3:08PM EST2023-03-1721.290.000.000.00-600.00%
QQQ230331P003050002022-12-02 11:00AM EST2023-03-3124.030.000.000.00-2200.00%
QQQ230616P003050002022-12-02 1:35PM EST2023-06-1627.680.000.000.00-1600.00%
QQQ230630P003050002022-11-30 1:58PM EST2023-06-3031.010.000.000.00-100.00%
QQQ230915P003050002022-12-01 1:30PM EST2023-09-1530.200.000.000.00-100.00%
QQQ230929P003050002022-12-02 12:39PM EST2023-09-2931.750.000.000.00-100.00%
QQQ231215P003050002022-12-01 11:22AM EST2023-12-1533.490.000.000.00-2300.00%
QQQ240119P003050002022-12-02 10:03AM EST2024-01-1935.440.000.000.00-100.00%
QQQ240315P003050002022-11-14 2:50PM EST2024-03-1538.910.000.000.00-200.00%
QQQ240621P003050002022-11-22 12:22PM EST2024-06-2142.060.000.000.00-1400.00%
QQQ241220P003050002022-12-02 10:08AM EST2024-12-2042.600.000.000.00-2000.00%
QQQ250117P003050002022-12-01 12:11PM EST2025-01-1742.250.000.000.00-400.00%