Singapore markets close in 46 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:315.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221205C003150002022-12-01 11:02AM EST2022-12-050.020.000.000.00-131025.00%
QQQ221206C003150002022-12-02 3:57PM EST2022-12-060.020.000.000.00-2025.00%
QQQ221207C003150002022-12-02 11:08AM EST2022-12-070.010.000.000.00-90012.50%
QQQ221209C003150002022-12-02 3:07PM EST2022-12-090.040.000.000.00-285012.50%
QQQ221212C003150002022-12-02 3:03PM EST2022-12-120.060.000.000.00-40012.50%
QQQ221214C003150002022-12-02 3:53PM EST2022-12-140.250.000.000.00-73012.50%
QQQ221215C003150002022-12-02 12:47PM EST2022-12-150.280.000.000.00-1-12.50%
QQQ221216C003150002022-12-02 4:10PM EST2022-12-160.380.000.000.00-22,10506.25%
QQQ221223C003150002022-12-02 4:10PM EST2022-12-230.560.000.000.00-8906.25%
QQQ221230C003150002022-12-02 3:54PM EST2022-12-300.830.000.000.00-74006.25%
QQQ230106C003150002022-12-02 3:12PM EST2023-01-061.350.000.000.00-2806.25%
QQQ230113C003150002022-12-02 4:14PM EST2023-01-131.960.000.000.00-14906.25%
QQQ230120C003150002022-12-02 4:14PM EST2023-01-202.440.000.000.00-1,47606.25%
QQQ230217C003150002022-12-02 3:58PM EST2023-02-175.220.000.000.00-4903.13%
QQQ230317C003150002022-12-02 3:36PM EST2023-03-177.500.000.000.00-13503.13%
QQQ230331C003150002022-12-02 12:44PM EST2023-03-318.230.000.000.00-203.13%
QQQ230616C003150002022-12-02 3:32PM EST2023-06-1615.070.000.000.00-901.56%
QQQ230630C003150002022-11-30 4:01PM EST2023-06-3016.800.000.000.00-701.56%
QQQ230915C003150002022-11-30 4:01PM EST2023-09-1522.430.000.000.00-101.56%
QQQ230929C003150002022-12-02 11:18AM EST2023-09-2920.750.000.000.00-101.56%
QQQ231215C003150002022-12-01 12:24PM EST2023-12-1527.560.000.000.00-101.56%
QQQ240119C003150002022-12-02 3:49PM EST2024-01-1927.970.000.000.00-601.56%
QQQ240621C003150002022-12-01 9:34AM EST2024-06-2137.780.000.000.00-1501.56%
QQQ241220C003150002022-11-28 2:18PM EST2024-12-2039.700.000.000.00-101.56%
QQQ250117C003150002022-12-01 9:30AM EST2025-01-1746.880.000.000.00-100.78%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221205P003150002022-11-25 9:34AM EST2022-12-0528.110.000.000.00-100.00%
QQQ221207P003150002022-12-02 9:46AM EST2022-12-0725.330.000.000.00-100.00%
QQQ221209P003150002022-12-01 3:54PM EST2022-12-0920.920.000.000.00-3300.00%
QQQ221212P003150002022-11-17 1:04PM EST2022-12-1229.360.000.000.00-100.00%
QQQ221214P003150002022-11-30 4:00PM EST2022-12-1422.100.000.000.00-1700.00%
QQQ221215P003150002022-12-02 9:50AM EST2022-12-1525.890.000.000.00-3-0.00%
QQQ221216P003150002022-12-02 3:38PM EST2022-12-1623.280.000.000.00-10100.00%
QQQ221223P003150002022-11-30 2:31PM EST2022-12-2325.750.000.000.00-100.00%
QQQ221230P003150002022-12-02 3:52PM EST2022-12-3023.800.000.000.00-100.00%
QQQ230106P003150002022-12-02 10:26AM EST2023-01-0625.430.000.000.00-300.00%
QQQ230120P003150002022-12-02 3:09PM EST2023-01-2024.110.000.000.00-4200.00%
QQQ230217P003150002022-12-02 4:13PM EST2023-02-1726.120.000.000.00-3900.00%
QQQ230317P003150002022-12-02 3:09PM EST2023-03-1727.390.000.000.00-18300.00%
QQQ230331P003150002022-11-30 3:14PM EST2023-03-3130.200.000.000.00-100.00%
QQQ230616P003150002022-12-02 9:46AM EST2023-06-1634.520.000.000.00-100.00%
QQQ230630P003150002022-11-23 11:37AM EST2023-06-3035.880.000.000.00-100.00%
QQQ230915P003150002022-12-01 9:37AM EST2023-09-1535.030.000.000.00-200.00%
QQQ230929P003150002022-12-01 3:25PM EST2023-09-2935.560.000.000.00--00.00%
QQQ231215P003150002022-12-01 3:53PM EST2023-12-1537.720.000.000.00-16900.00%
QQQ240119P003150002022-12-02 12:02PM EST2024-01-1939.940.000.000.00-100.00%
QQQ240315P003150002022-11-04 9:53AM EST2024-03-1558.1040.1940.780.00-6720.61%
QQQ240621P003150002022-11-30 3:18PM EST2024-06-2143.550.000.000.00-4000.00%
QQQ241220P003150002022-11-22 4:13PM EST2024-12-2049.500.000.000.00-100.00%
QQQ250117P003150002022-11-23 2:42PM EST2025-01-1749.000.000.000.00-100.00%