Singapore markets open in 7 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.13-1.23 (-0.42%)
As of 12:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C003350002022-11-22 11:35AM EST2022-12-020.010.000.010.00-337460.94%
QQQ221209C003350002022-12-01 10:38AM EST2022-12-090.010.010.020.00-527232.81%
QQQ221212C003350002022-12-01 10:04AM EST2022-12-120.020.010.02+0.01+100.00%1254628.52%
QQQ221214C003350002022-11-30 2:06PM EST2022-12-140.020.040.050.00-102929.30%
QQQ221216C003350002022-12-01 11:00AM EST2022-12-160.070.060.07+0.04+133.33%11225,78228.52%
QQQ221223C003350002022-12-01 10:00AM EST2022-12-230.120.090.10+0.05+71.43%9123924.95%
QQQ221230C003350002022-12-01 11:05AM EST2022-12-300.160.130.160.00-801,46623.39%
QQQ230106C003350002022-12-01 11:37AM EST2023-01-060.250.220.25+0.01+4.17%483822.66%
QQQ230120C003350002022-12-01 11:50AM EST2023-01-200.540.540.55-0.05-8.47%25125,63522.32%
QQQ230217C003350002022-12-01 11:50AM EST2023-02-171.701.671.70-0.14-7.61%85679623.43%
QQQ230317C003350002022-12-01 11:30AM EST2023-03-173.183.083.12+0.48+17.78%2929,05724.18%
QQQ230331C003350002022-11-30 3:59PM EST2023-03-314.183.783.88+0.27+6.91%320924.49%
QQQ230616C003350002022-12-01 11:39AM EST2023-06-168.728.448.61-0.12-1.36%1493,52026.40%
QQQ230630C003350002022-11-29 11:17AM EST2023-06-306.009.139.330.00-15526.48%
QQQ230915C003350002022-11-30 1:30PM EST2023-09-1511.0013.8514.120.00-128027.91%
QQQ230929C003350002022-12-01 11:49AM EST2023-09-2914.7014.4714.83+1.91+14.93%9521227.99%
QQQ231215C003350002022-12-01 11:20AM EST2023-12-1519.0818.9619.39+0.37+1.98%632,52629.08%
QQQ240119C003350002022-11-17 1:42PM EST2024-01-1919.5020.5420.970.00-4479729.16%
QQQ240315C003350002022-11-22 12:15PM EST2024-03-1520.6423.5924.170.00--229.87%
QQQ240621C003350002022-11-30 2:19PM EST2024-06-2126.9128.0928.640.00-355,51430.31%
QQQ241220C003350002022-12-01 11:31AM EST2024-12-2035.9535.1036.53+0.83+2.36%19931.14%
QQQ250117C003350002022-11-28 1:54PM EST2025-01-1732.5035.6938.920.00-1931.98%
Putsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P003350002022-11-30 4:05PM EST2022-12-1641.5941.8842.260.00-2,8083740.00%
QQQ221223P003350002022-11-30 9:42AM EST2022-12-2353.8641.9842.320.00-1000.00%
QQQ221230P003350002022-11-30 3:18PM EST2022-12-3043.9342.0342.390.00-2644400.00%
QQQ230120P003350002022-12-01 9:40AM EST2023-01-2041.4042.2542.51-3.26-7.30%412,9070.00%
QQQ230217P003350002022-11-30 1:01PM EST2023-02-1754.2142.4942.820.00-12270.00%
QQQ230317P003350002022-12-01 9:51AM EST2023-03-1741.2543.0843.49-1.50-3.51%26,99515.85%
QQQ230331P003350002022-12-01 9:35AM EST2023-03-3142.5043.6644.11-9.20-17.79%23417.46%
QQQ230616P003350002022-12-01 9:45AM EST2023-06-1644.3245.8245.97-11.45-20.53%74,36517.77%
QQQ230630P003350002022-11-30 3:40PM EST2023-06-3047.2046.1046.270.00-41,52817.71%
QQQ230915P003350002022-11-30 1:55PM EST2023-09-1554.0048.1548.320.00-1278118.03%
QQQ230929P003350002022-11-14 9:57AM EST2023-09-2955.3248.0249.240.00-2318.75%
QQQ231215P003350002022-11-30 11:18AM EST2023-12-1558.2049.9551.320.00-160918.93%
QQQ240119P003350002022-11-30 11:08AM EST2024-01-1959.0050.5751.990.00-31,95118.76%
QQQ240621P003350002022-11-09 3:35PM EST2024-06-2174.7653.7054.920.00-528118.35%
QQQ241220P003350002022-11-08 1:38PM EST2024-12-2072.4356.1658.820.00-731318.54%
QQQ250117P003350002022-11-09 12:36PM EST2025-01-1775.1255.5060.440.00-12919.22%