Singapore markets close in 5 hours 15 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
386.32-3.62 (-0.93%)
At close: 04:00PM EST
385.61 -0.71 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:315.00
Callsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231208C003150002023-11-16 3:54PM EST2023-12-0872.0671.1571.400.00-1981.05%
QQQ231215C003150002023-12-04 3:31PM EST2023-12-1571.0271.5971.77-4.61-6.10%4713,35960.45%
QQQ231222C003150002023-11-21 9:57AM EST2023-12-2274.8071.5271.780.00-171949.22%
QQQ231229C003150002023-11-30 11:25AM EST2023-12-2972.9571.6771.890.00-113243.38%
QQQ240119C003150002023-11-29 9:31AM EST2024-01-1972.2572.8873.10-7.87-9.82%211,53440.60%
QQQ240216C003150002023-12-01 3:50PM EST2024-02-1678.4074.6974.930.00-24938.69%
QQQ240315C003150002023-12-01 3:46PM EST2024-03-1580.2576.5176.750.00-164737.49%
QQQ240328C003150002023-11-20 4:07PM EST2024-03-2882.2276.9577.190.00-1411136.26%
QQQ240621C003150002023-12-04 3:34PM EST2024-06-2182.6882.7583.02-1.44-1.71%4165935.85%
QQQ240628C003150002023-11-27 11:35AM EST2024-06-2886.9782.8983.170.00-24235.43%
QQQ240920C003150002023-12-04 2:38PM EST2024-09-2088.0588.1788.60-0.92-1.03%2735.53%
QQQ241220C003150002023-12-04 12:54PM EST2024-12-2093.4792.9093.91-2.19-2.29%31,07535.54%
QQQ250117C003150002023-12-04 10:36AM EST2025-01-1791.7893.8794.87-5.29-5.45%23,09935.07%
QQQ250620C003150002023-12-04 9:38AM EST2025-06-20102.49100.33103.93-1.45-1.40%18335.96%
QQQ251219C003150002023-11-24 9:47AM EST2025-12-19113.79107.56111.440.00-21735.52%
QQQ260116C003150002023-11-02 12:34PM EST2026-01-1694.00111.00115.500.00-12137.11%
QQQ260618C003150002023-11-10 2:05PM EST2026-06-18111.51113.50118.490.00-6335.41%
Putsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231208P003150002023-12-04 1:42PM EST2023-12-080.010.010.020.00-247467.97%
QQQ231215P003150002023-12-04 11:50AM EST2023-12-150.050.050.06+0.01+25.00%2657,54047.27%
QQQ231222P003150002023-12-04 10:24AM EST2023-12-220.080.070.08-0.01-11.11%189938.28%
QQQ231229P003150002023-12-04 2:49PM EST2023-12-290.100.100.11-0.01-9.09%149,78533.79%
QQQ240105P003150002023-12-04 1:20PM EST2024-01-050.160.150.17-0.01-5.88%1631.64%
QQQ240112P003150002023-12-04 12:59PM EST2024-01-120.230.230.25+0.06+35.29%2630.32%
QQQ240119P003150002023-12-04 2:05PM EST2024-01-190.330.310.32+0.08+32.00%3532,95629.00%
QQQ240216P003150002023-12-04 12:47PM EST2024-02-160.770.750.77+0.10+14.93%10094426.70%
QQQ240315P003150002023-12-04 11:00AM EST2024-03-151.461.301.34+0.25+20.66%3,0476,53725.54%
QQQ240328P003150002023-12-04 3:10PM EST2024-03-281.701.611.67+0.22+14.86%141,22925.31%
QQQ240621P003150002023-12-04 1:49PM EST2024-06-213.913.793.87+0.33+9.22%412,84724.05%
QQQ240628P003150002023-12-04 3:48PM EST2024-06-284.043.984.12+0.31+8.31%164024.09%
QQQ240920P003150002023-12-04 12:06PM EST2024-09-206.406.196.35+0.45+7.56%701,49723.44%
QQQ240930P003150002023-11-14 1:56PM EST2024-09-306.566.396.590.00-22523.35%
QQQ241220P003150002023-12-01 12:57PM EST2024-12-208.748.488.76+0.66+8.17%22,27423.06%
QQQ250117P003150002023-12-04 2:08PM EST2025-01-179.499.029.30+0.38+4.17%22,19722.79%
QQQ250620P003150002023-11-30 3:32PM EST2025-06-2012.1012.1012.770.00-282622.20%
QQQ251219P003150002023-11-29 1:32PM EST2025-12-1915.0014.7715.83+0.68+4.75%120021.30%
QQQ260116P003150002023-10-09 1:07PM EST2026-01-1621.2616.6320.000.00-14214223.46%