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 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206C003100002022-12-06 1:26PM EST2022-12-060.010.000.010.00-747462.50%
QQQ221207C003100002022-12-05 3:58PM EST2022-12-070.020.000.010.00-26685447.66%
QQQ221208C003100002022-12-06 3:23PM EST2022-12-080.020.000.010.00-9111839.06%
QQQ221209C003100002022-12-06 3:43PM EST2022-12-090.010.000.02-0.02-66.67%15012,48935.94%
QQQ221212C003100002022-12-06 3:28PM EST2022-12-120.010.010.03-0.02-66.67%2741,32228.52%
QQQ221213C003100002022-12-05 2:50PM EST2022-12-130.110.050.070.00-981,71529.88%
QQQ221214C003100002022-12-06 3:57PM EST2022-12-140.120.110.14-0.13-52.00%1724,26431.25%
QQQ221215C003100002022-12-06 2:56PM EST2022-12-150.160.150.19-0.17-51.52%6180731.20%
QQQ221216C003100002022-12-06 4:12PM EST2022-12-160.190.180.21-0.19-50.00%26,82677,51830.27%
QQQ221223C003100002022-12-06 3:49PM EST2022-12-230.290.270.29-0.26-47.27%7671,36225.15%
QQQ221230C003100002022-12-06 3:57PM EST2022-12-300.420.410.45-0.38-47.50%5,81216,00223.32%
QQQ230106C003100002022-12-06 3:56PM EST2023-01-060.690.700.73-0.56-44.80%28583123.02%
QQQ230113C003100002022-12-06 2:35PM EST2023-01-131.091.201.26-0.90-45.23%1324324.09%
QQQ230120C003100002022-12-06 4:10PM EST2023-01-201.591.541.58-0.85-34.84%9,17653,76423.71%
QQQ230217C003100002022-12-06 3:57PM EST2023-02-173.703.683.73-1.33-26.44%5,29016,52025.22%
QQQ230317C003100002022-12-06 4:03PM EST2023-03-175.775.715.82-1.61-21.82%4,14023,77625.99%
QQQ230331C003100002022-12-06 2:25PM EST2023-03-316.506.646.77-2.02-23.71%1031,15926.16%
QQQ230616C003100002022-12-06 3:50PM EST2023-06-1612.4512.2912.47-2.29-15.54%45610,72928.05%
QQQ230630C003100002022-12-06 9:52AM EST2023-06-3014.5212.9213.14-1.33-8.39%111927.93%
QQQ230915C003100002022-12-06 3:21PM EST2023-09-1517.5017.8918.31-7.34-29.55%94,95329.29%
QQQ230929C003100002022-12-05 10:20AM EST2023-09-2922.6018.4819.000.00-21329.29%
QQQ231215C003100002022-12-05 3:34PM EST2023-12-1526.1523.1023.490.00-1619,80130.13%
QQQ240119C003100002022-12-06 1:50PM EST2024-01-1925.0024.5624.97-3.50-12.28%214,35730.07%
QQQ240315C003100002022-11-30 10:17AM EST2024-03-1528.8827.6028.120.00-82030.70%
QQQ240621C003100002022-11-30 3:33PM EST2024-06-2139.0432.0032.510.00-14,64431.06%
QQQ241220C003100002022-12-06 3:21PM EST2024-12-2038.5138.3740.73-5.29-12.08%11,16332.12%
QQQ250117C003100002022-12-05 1:44PM EST2025-01-1744.5838.0042.500.00-134332.62%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206P003100002022-12-06 1:33PM EST2022-12-0628.5927.7728.90+6.01+26.62%11070.31%
QQQ221207P003100002022-11-30 9:54AM EST2022-12-0728.5528.1828.430.00-2163.87%
QQQ221208P003100002022-12-02 10:01AM EST2022-12-0820.3928.1628.440.00-3052.83%
QQQ221209P003100002022-12-06 2:22PM EST2022-12-0928.9028.1728.43+5.70+24.57%333345.12%
QQQ221212P003100002022-12-06 10:41AM EST2022-12-1227.2428.1428.33+4.09+17.67%45125.39%
QQQ221213P003100002022-12-05 10:11AM EST2022-12-1320.0128.1228.350.00-1926.76%
QQQ221214P003100002022-12-05 10:00AM EST2022-12-1419.9728.2028.330.00-275322.66%
QQQ221215P003100002022-12-06 10:12AM EST2022-12-1526.6428.1528.45+3.82+16.74%81,53629.30%
QQQ221216P003100002022-12-06 3:38PM EST2022-12-1629.0028.1728.43+5.47+23.25%18445,88427.25%
QQQ221223P003100002022-12-05 11:11AM EST2022-12-2320.0028.5528.830.00-134328.27%
QQQ221230P003100002022-12-06 3:25PM EST2022-12-3029.7628.6228.97+7.11+31.39%151,97625.35%
QQQ230106P003100002022-12-06 2:38PM EST2023-01-0630.3428.8429.11+7.50+32.84%103323.50%
QQQ230120P003100002022-12-06 3:58PM EST2023-01-2029.4429.3029.52+4.63+18.66%5237,47421.89%
QQQ230217P003100002022-12-06 3:43PM EST2023-02-1730.7030.5330.78+4.49+17.13%6268021.61%
QQQ230317P003100002022-12-06 3:51PM EST2023-03-1731.6531.6931.91+3.60+12.83%6715,08421.18%
QQQ230331P003100002022-12-05 11:27AM EST2023-03-3127.0032.3532.610.00-475321.34%
QQQ230616P003100002022-12-06 3:14PM EST2023-06-1636.1135.4435.75+4.71+15.00%3278,13721.25%
QQQ230630P003100002022-12-06 1:27PM EST2023-06-3036.1035.8736.21+4.09+12.78%140021.15%
QQQ230915P003100002022-12-05 10:30AM EST2023-09-1534.4437.9938.930.00-345821.12%
QQQ230929P003100002022-11-16 1:43PM EST2023-09-2938.2538.5339.330.00-11021.05%
QQQ231215P003100002022-12-05 3:34PM EST2023-12-1538.2040.6041.320.00-118,01420.65%
QQQ240119P003100002022-12-06 3:58PM EST2024-01-1941.7041.3742.10+5.32+14.62%49,49520.44%
QQQ240315P003100002022-12-05 12:16PM EST2024-03-1539.3542.5243.460.00-1420.30%
QQQ240621P003100002022-12-01 1:06PM EST2024-06-2139.9844.6345.100.00-243619.68%
QQQ241220P003100002022-11-29 4:04PM EST2024-12-2049.1947.5048.870.00-1170219.53%
QQQ250117P003100002022-12-05 12:36PM EST2025-01-1745.4946.0050.950.00-1316620.47%