Singapore markets close in 4 hours 46 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:312.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128C003120002022-11-22 1:48PM EST2022-11-280.010.000.010.00-36656.25%
QQQ221129C003120002022-11-25 11:21AM EST2022-11-290.010.000.01+0.01-1042.19%
QQQ221130C003120002022-11-25 12:45PM EST2022-11-300.010.000.010.00-26534.38%
QQQ221201C003120002022-11-25 12:59PM EST2022-12-010.010.000.02-0.09-90.00%203232.03%
QQQ221202C003120002022-11-25 12:58PM EST2022-12-020.020.010.03-0.02-50.00%14429230.08%
QQQ221205C003120002022-11-25 12:48PM EST2022-12-050.040.030.04-0.03-42.86%6011824.61%
QQQ221207C003120002022-11-25 1:02PM EST2022-12-070.050.040.07-0.05-50.00%3116823.73%
QQQ221209C003120002022-11-25 11:21AM EST2022-12-090.110.090.11-0.12-52.17%349523.24%
QQQ221212C003120002022-11-25 11:10AM EST2022-12-120.150.110.14-0.08-34.78%1019321.58%
QQQ221214C003120002022-11-25 12:05PM EST2022-12-140.370.340.37-0.14-27.45%336324.34%
QQQ221216C003120002022-11-25 12:57PM EST2022-12-160.480.470.49-0.23-32.39%33612,40424.49%
QQQ221223C003120002022-11-25 12:59PM EST2022-12-230.750.730.78-0.31-29.25%1226823.41%
QQQ221230C003120002022-11-25 1:07PM EST2022-12-301.081.061.11-0.39-26.53%101,50422.86%
QQQ230106C003120002022-11-25 12:53PM EST2023-01-061.591.491.60+1.59-9-23.18%
QQQ230120C003120002022-11-25 12:54PM EST2023-01-202.732.642.71-0.38-12.22%1022,58723.92%
QQQ230217C003120002022-11-25 12:13PM EST2023-02-175.315.175.27+5.31-1613225.61%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221128P003120002022-11-16 1:56PM EST2022-11-2826.2724.9425.350.00-1074.22%
QQQ221130P003120002022-11-17 1:27PM EST2022-11-3026.3624.8625.430.00-11057.32%
QQQ221201P003120002022-11-25 10:42AM EST2022-12-0124.7824.8525.43-2.83-10.25%1049.61%
QQQ221202P003120002022-11-22 3:00PM EST2022-12-0227.4624.8025.540.00-2344747.07%
QQQ221205P003120002022-11-14 3:00PM EST2022-12-0523.9524.8925.410.00-8034.67%
QQQ221207P003120002022-11-16 3:41PM EST2022-12-0726.8324.8925.420.00--031.20%
QQQ221209P003120002022-11-23 10:00AM EST2022-12-0924.4624.7825.550.00-1230.54%
QQQ221214P003120002022-11-21 12:11PM EST2022-12-1430.2825.1125.330.00-229922.53%
QQQ221216P003120002022-11-25 9:33AM EST2022-12-1625.2025.1625.36+1.78+7.60%151221.78%
QQQ221223P003120002022-11-23 1:00PM EST2022-12-2326.5825.3626.05+26.58--124.83%
QQQ221230P003120002022-11-16 1:07PM EST2022-12-3027.0025.6826.140.00-37622.58%
QQQ230120P003120002022-11-22 9:57AM EST2023-01-2032.2426.6727.170.00-11521.81%
QQQ230217P003120002022-11-25 12:52PM EST2023-02-1728.4528.4528.65+28.45-1121.64%