Singapore markets open in 4 hours 20 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.75+3.22 (+1.15%)
As of 03:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209C003400002022-12-02 1:12PM EST2022-12-090.010.000.010.00-26545278.13%
QQQ221212C003400002022-12-02 9:47AM EST2022-12-120.010.000.010.00-24524850.00%
QQQ221214C003400002022-12-05 1:50PM EST2022-12-140.020.000.010.00-112544.53%
QQQ221216C003400002022-12-08 1:11PM EST2022-12-160.010.010.02-0.01-50.00%2743,08242.19%
QQQ221223C003400002022-12-05 2:58PM EST2022-12-230.040.010.020.00-149331.64%
QQQ221230C003400002022-12-08 3:04PM EST2022-12-300.020.020.04-0.01-33.33%13,82828.42%
QQQ230106C003400002022-12-07 1:27PM EST2023-01-060.050.030.050.00-24539025.59%
QQQ230120C003400002022-12-08 3:02PM EST2023-01-200.090.090.110.00-5221,82023.29%
QQQ230217C003400002022-12-08 10:06AM EST2023-02-170.460.450.47+0.10+27.78%11,07022.85%
QQQ230317C003400002022-12-08 1:47PM EST2023-03-171.201.111.14+0.27+29.03%22946,32123.24%
QQQ230331C003400002022-12-08 11:16AM EST2023-03-311.521.531.58+0.25+19.69%537223.53%
QQQ230616C003400002022-12-08 2:01PM EST2023-06-164.704.744.86+0.52+12.44%85,22725.35%
QQQ230630C003400002022-12-08 10:28AM EST2023-06-305.255.205.35-0.29-5.23%415325.32%
QQQ230915C003400002022-12-08 9:58AM EST2023-09-158.548.799.15+0.39+4.79%123,89926.65%
QQQ230929C003400002022-12-06 2:59PM EST2023-09-299.309.309.68+0.58+6.65%11526.65%
QQQ231215C003400002022-12-08 2:28PM EST2023-12-1513.2513.2913.70+1.03+8.43%41,73427.86%
QQQ240119C003400002022-12-08 11:11AM EST2024-01-1914.5514.5214.93+0.98+7.22%1714,91327.79%
QQQ240315C003400002022-11-30 2:58PM EST2024-03-1520.5017.2717.800.00-17328.53%
QQQ240621C003400002022-12-06 11:39AM EST2024-06-2121.2921.4321.980.00-232429.10%
QQQ241220C003400002022-11-23 12:03PM EST2024-12-2031.7228.2229.250.00-116729.94%
QQQ250117C003400002022-12-07 11:46AM EST2025-01-1727.6227.4230.900.00-113030.42%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221214P003400002022-11-16 9:35AM EST2022-12-1452.6655.8656.220.00--00.00%
QQQ221216P003400002022-12-08 3:19PM EST2022-12-1656.1455.6655.97-3.88-6.46%30,9956,5990.00%
QQQ221230P003400002022-12-07 9:29AM EST2022-12-3059.6356.2356.520.00-286136.79%
QQQ230106P003400002022-12-01 10:53AM EST2023-01-0646.7355.9456.260.00--522.27%
QQQ230120P003400002022-12-08 1:07PM EST2023-01-2056.7055.9456.28-2.10-3.57%22,42320.22%
QQQ230217P003400002022-12-08 1:54PM EST2023-02-1756.2056.2456.57-3.50-5.86%153121.44%
QQQ230317P003400002022-12-07 11:36AM EST2023-03-1760.4356.3956.740.00-51,45619.61%
QQQ230331P003400002022-12-06 9:59AM EST2023-03-3156.0056.1556.470.00-117416.09%
QQQ230616P003400002022-12-08 1:59PM EST2023-06-1657.2356.8757.23-3.70-6.07%83,04916.32%
QQQ230630P003400002022-12-07 9:38AM EST2023-06-3059.0957.0457.380.00-11,87916.26%
QQQ230915P003400002022-12-06 2:06PM EST2023-09-1560.4658.0959.140.00-1581,34017.69%
QQQ230929P003400002022-12-02 9:35AM EST2023-09-2954.6958.2259.130.00-3717.25%
QQQ231215P003400002022-12-06 3:43PM EST2023-12-1561.8359.4960.570.00-23,12517.47%
QQQ240119P003400002022-12-07 9:52AM EST2024-01-1964.0060.1261.590.00-107,20817.98%
QQQ240315P003400002022-12-02 3:23PM EST2024-03-1554.8160.6362.210.00-3217.55%
QQQ240621P003400002022-12-07 2:50PM EST2024-06-2165.1562.0663.590.00-523417.28%
QQQ241220P003400002022-11-18 3:03PM EST2024-12-2066.4564.5767.010.00-846317.66%
QQQ250117P003400002022-12-06 11:05AM EST2025-01-1766.3663.5068.450.00-18718.36%