Singapore markets open in 3 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
280.53-1.15 (-0.41%)
At close: 04:00PM EST
280.25 -0.28 (-0.10%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C003200002022-12-06 9:30AM EST2022-12-070.020.000.010.00-6044384.38%
QQQ221208C003200002022-12-05 3:52PM EST2022-12-080.010.000.010.00-19420659.38%
QQQ221209C003200002022-12-07 12:09PM EST2022-12-090.010.000.010.00-174651.56%
QQQ221212C003200002022-12-05 10:30AM EST2022-12-120.010.000.010.00-885836.72%
QQQ221213C003200002022-12-05 3:42PM EST2022-12-130.040.010.020.00-4536.33%
QQQ221214C003200002022-12-07 10:01AM EST2022-12-140.040.030.04-0.01-20.00%1022136.52%
QQQ221215C003200002022-12-06 4:04PM EST2022-12-150.060.040.050.00-1111435.35%
QQQ221216C003200002022-12-07 2:08PM EST2022-12-160.050.050.06-0.02-28.57%3,09553,14934.38%
QQQ221223C003200002022-12-07 12:59PM EST2022-12-230.080.070.08-0.01-11.11%3161,00727.34%
QQQ221230C003200002022-12-07 3:52PM EST2022-12-300.120.110.12-0.01-7.69%1,05626,73624.41%
QQQ230106C003200002022-12-07 1:08PM EST2023-01-060.200.180.20-0.04-16.67%276,59923.24%
QQQ230113C003200002022-12-07 3:19PM EST2023-01-130.360.360.39-0.07-16.28%4318523.61%
QQQ230120C003200002022-12-07 3:46PM EST2023-01-200.520.510.53-0.09-14.75%52751,44123.06%
QQQ230217C003200002022-12-07 3:52PM EST2023-02-171.751.741.77-0.19-9.79%1524,15424.24%
QQQ230317C003200002022-12-07 3:48PM EST2023-03-173.223.183.24-0.17-5.01%11643,84924.91%
QQQ230331C003200002022-12-07 1:57PM EST2023-03-313.973.923.99-0.03-0.75%1,00636325.14%
QQQ230616C003200002022-12-07 3:50PM EST2023-06-168.808.778.90+0.07+0.80%4,10116,06127.19%
QQQ230630C003200002022-12-07 3:02PM EST2023-06-309.429.319.49-0.76-7.47%270227.08%
QQQ230915C003200002022-12-07 12:24PM EST2023-09-1513.7213.8214.05-0.18-1.29%47,21628.27%
QQQ230929C003200002022-12-02 9:38AM EST2023-09-2919.2014.3214.800.00-185028.40%
QQQ231215C003200002022-12-07 3:51PM EST2023-12-1518.9718.7719.15+0.32+1.72%25,32929.37%
QQQ240119C003200002022-12-07 1:46PM EST2024-01-1920.4820.1620.52+0.27+1.34%73,28229.29%
QQQ240315C003200002022-12-05 12:47PM EST2024-03-1527.0022.7923.600.00-1829.98%
QQQ240621C003200002022-12-07 3:13PM EST2024-06-2127.4527.2827.75-0.15-0.54%1505,30930.28%
QQQ241220C003200002022-12-07 10:03AM EST2024-12-2034.0933.9635.19-2.32-6.37%413031.01%
QQQ250117C003200002022-12-07 3:13PM EST2025-01-1735.3333.0337.50-7.75-17.99%503731.86%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P003200002022-12-06 3:07PM EST2022-12-0738.4239.3239.880.00-40121.09%
QQQ221209P003200002022-12-07 9:37AM EST2022-12-0937.5039.3439.67+4.75+14.50%2158.98%
QQQ221212P003200002022-12-02 9:38AM EST2022-12-1230.2239.3039.650.00-2351.95%
QQQ221213P003200002022-12-01 2:49PM EST2022-12-1325.8839.4739.780.00--052.73%
QQQ221214P003200002022-12-07 10:03AM EST2022-12-1440.2439.3439.70+7.39+22.50%21446.88%
QQQ221215P003200002022-12-02 3:27PM EST2022-12-1527.4439.3439.710.00-24044.48%
QQQ221216P003200002022-12-07 1:57PM EST2022-12-1639.6039.3239.66+1.18+3.07%15,3333,41640.63%
QQQ221223P003200002022-12-02 2:57PM EST2022-12-2328.3539.5739.960.00-26736.94%
QQQ221230P003200002022-12-07 11:38AM EST2022-12-3040.2239.7240.03+0.99+2.52%259331.96%
QQQ230106P003200002022-12-07 10:14AM EST2023-01-0639.9039.6039.88+0.05+0.13%3826.44%
QQQ230113P003200002022-12-07 11:36AM EST2023-01-1340.3539.6940.01+5.35+15.29%2625.22%
QQQ230120P003200002022-12-07 3:22PM EST2023-01-2040.5939.7540.01+1.93+4.99%3514,67423.18%
QQQ230217P003200002022-12-07 10:46AM EST2023-02-1740.2540.2240.51+5.55+15.99%192721.09%
QQQ230317P003200002022-12-06 4:14PM EST2023-03-1740.7640.7941.04+0.81+2.03%147,09519.96%
QQQ230331P003200002022-12-01 10:10AM EST2023-03-3131.4541.1641.460.00-1570220.01%
QQQ230616P003200002022-12-07 12:31PM EST2023-06-1644.2043.5043.64+1.75+4.12%1811,00219.80%
QQQ230630P003200002022-12-06 9:59AM EST2023-06-3040.9443.8044.020.00-128019.75%
QQQ230915P003200002022-12-07 3:48PM EST2023-09-1546.0545.9746.11+2.82+6.52%520819.65%
QQQ230929P003200002022-12-02 9:51AM EST2023-09-2941.1545.8647.030.00-1320.31%
QQQ231215P003200002022-12-06 2:09PM EST2023-12-1547.7147.7249.040.00-14,36720.21%
QQQ240119P003200002022-12-06 1:02PM EST2024-01-1947.3948.2549.640.00-263,62519.91%
QQQ240315P003200002022-12-06 11:20AM EST2024-03-1548.7749.3450.930.00-18519.83%
QQQ240621P003200002022-11-30 3:33PM EST2024-06-2145.9851.3252.270.00-11,58219.10%
QQQ241220P003200002022-11-22 4:12PM EST2024-12-2052.2953.6856.310.00-125719.33%
QQQ250117P003200002022-12-07 9:58AM EST2025-01-1755.1753.0057.50+6.67+13.75%33219.75%