Singapore markets open in 3 hours 16 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
281.73 +0.05 (+0.02%)
After hours: 04:43PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207C003300002022-11-21 10:12AM EST2022-12-070.020.000.010.00-5016770.31%
QQQ221208C003300002022-12-02 3:51PM EST2022-12-080.010.000.010.00-101056.25%
QQQ221209C003300002022-12-05 10:45AM EST2022-12-090.010.000.010.00-1151,19450.00%
QQQ221212C003300002022-12-01 9:30AM EST2022-12-120.030.000.010.00-612339.84%
QQQ221213C003300002022-12-06 4:05PM EST2022-12-130.010.000.02-0.02-66.67%414239.84%
QQQ221214C003300002022-12-05 1:59PM EST2022-12-140.030.010.030.00-510439.06%
QQQ221215C003300002022-12-02 10:54AM EST2022-12-150.060.020.040.00-112438.48%
QQQ221216C003300002022-12-06 3:19PM EST2022-12-160.020.020.04-0.03-60.00%17616,16036.72%
QQQ221223C003300002022-12-06 12:10PM EST2022-12-230.040.030.05-0.04-50.00%4245529.40%
QQQ221230C003300002022-12-06 3:29PM EST2022-12-300.070.060.07-0.01-12.50%32311,70325.98%
QQQ230106C003300002022-12-06 2:49PM EST2023-01-060.090.080.11-0.05-35.71%3516924.41%
QQQ230113C003300002022-12-06 12:54PM EST2023-01-130.190.150.18-0.09-32.14%115623.73%
QQQ230120C003300002022-12-06 3:58PM EST2023-01-200.230.220.24-0.14-37.84%57424,25222.88%
QQQ230217C003300002022-12-06 4:11PM EST2023-02-170.920.880.94-0.44-32.35%4624,34623.43%
QQQ230317C003300002022-12-06 3:53PM EST2023-03-171.931.841.92-0.67-25.77%1,02955,02323.85%
QQQ230331C003300002022-12-06 3:02PM EST2023-03-312.482.392.47-1.00-28.74%3057924.04%
QQQ230616C003300002022-12-06 3:53PM EST2023-06-166.336.176.34-1.43-18.43%18214,94325.79%
QQQ230630C003300002022-12-06 1:33PM EST2023-06-306.846.716.89-1.54-18.38%271425.75%
QQQ230915C003300002022-12-06 3:04PM EST2023-09-1510.7910.7511.20-1.92-15.11%32,46127.27%
QQQ230929C003300002022-12-06 3:54PM EST2023-09-2911.5011.3111.75-0.89-7.18%165527.24%
QQQ231215C003300002022-12-06 3:58PM EST2023-12-1515.5015.4515.84-3.80-19.69%194,41228.28%
QQQ240119C003300002022-12-06 3:32PM EST2024-01-1916.6416.8317.26-2.42-12.70%64,08828.33%
QQQ240315C003300002022-12-02 10:32AM EST2024-03-1523.9119.6120.160.00-4829.00%
QQQ240621C003300002022-12-06 12:58PM EST2024-06-2124.4723.8224.36-3.53-12.61%32,63429.49%
QQQ241220C003300002022-12-01 3:07PM EST2024-12-2038.4730.5831.890.00-29730.42%
QQQ250117C003300002022-12-05 3:45PM EST2025-01-1735.0029.5034.420.00-117531.42%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P003300002022-12-06 9:30AM EST2022-12-0742.7048.1848.43+3.50+8.93%8097.66%
QQQ221208P003300002022-11-30 12:33PM EST2022-12-0849.5248.1648.440.00--080.66%
QQQ221209P003300002022-12-06 9:36AM EST2022-12-0943.6648.1748.43+4.12+10.42%6568.95%
QQQ221212P003300002022-12-06 9:42AM EST2022-12-1243.6648.1748.43+4.88+12.58%12052.15%
QQQ221215P003300002022-11-30 1:17PM EST2022-12-1548.4848.1548.450.00--044.73%
QQQ221216P003300002022-12-06 2:28PM EST2022-12-1649.3148.1748.43+5.99+13.83%11,42741.70%
QQQ221223P003300002022-12-05 9:47AM EST2022-12-2339.0648.3348.650.00-101038.62%
QQQ221230P003300002022-12-05 11:46AM EST2022-12-3040.8448.2848.670.00-228433.11%
QQQ230106P003300002022-12-06 2:48PM EST2023-01-0649.3248.3548.62+7.72+18.56%1228.52%
QQQ230120P003300002022-12-06 3:19PM EST2023-01-2049.7648.3648.64+6.04+13.82%103,86824.05%
QQQ230217P003300002022-12-06 3:14PM EST2023-02-1749.3648.5148.78+8.50+20.80%1217620.26%
QQQ230317P003300002022-12-06 3:49PM EST2023-03-1748.7248.7749.02+4.54+10.28%52238,92218.76%
QQQ230331P003300002022-12-06 11:54AM EST2023-03-3147.8948.9749.24+9.38+24.36%1069018.67%
QQQ230616P003300002022-12-06 9:56AM EST2023-06-1647.9550.3150.56+3.75+8.48%14,36018.15%
QQQ230630P003300002022-12-06 11:51AM EST2023-06-3049.4050.5350.89+4.35+9.66%218918.25%
QQQ230915P003300002022-12-02 10:02AM EST2023-09-1547.0051.6452.690.00-4090518.52%
QQQ230929P003300002022-12-05 11:36AM EST2023-09-2947.5051.8652.980.00-1318.50%
QQQ231215P003300002022-12-06 1:12PM EST2023-12-1554.2053.2554.84-12.41-18.63%21,99518.75%
QQQ240119P003300002022-12-06 1:22PM EST2024-01-1954.4953.7655.35+5.51+11.25%73,60818.49%
QQQ240315P003300002022-12-06 1:49PM EST2024-03-1555.3254.8756.31+5.70+11.49%2218.30%
QQQ240621P003300002022-12-05 11:16AM EST2024-06-2151.7556.3457.880.00-277018.01%
QQQ241220P003300002022-11-17 3:36PM EST2024-12-2060.9058.6961.300.00-238018.13%
QQQ250117P003300002022-11-21 12:00PM EST2025-01-1762.4757.8062.500.00-302118.61%