Singapore markets open in 7 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.18-1.18 (-0.40%)
As of 12:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:345.00
Callsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C003450002022-11-30 2:32PM EST2022-12-020.010.000.000.00-46050.00%
QQQ221209C003450002022-12-01 9:55AM EST2022-12-090.010.000.01-0.01-50.00%2915536.72%
QQQ221216C003450002022-11-30 1:51PM EST2022-12-160.020.020.030.00-4322,63630.47%
QQQ221223C003450002022-11-30 10:13AM EST2022-12-230.020.030.040.00-9521326.37%
QQQ221230C003450002022-12-01 9:48AM EST2022-12-300.070.050.07+0.05+250.00%54,33724.61%
QQQ230120C003450002022-12-01 10:56AM EST2023-01-200.230.210.23-0.01-4.17%2713,39322.32%
QQQ230217C003450002022-12-01 10:58AM EST2023-02-170.890.800.83-0.01-1.11%93,35122.71%
QQQ230317C003450002022-12-01 11:32AM EST2023-03-171.811.751.79+0.05+2.84%737,42623.41%
QQQ230331C003450002022-11-30 3:07PM EST2023-03-312.582.262.34+0.52+25.24%368123.70%
QQQ230616C003450002022-12-01 11:17AM EST2023-06-166.096.026.17+0.18+3.05%315,48925.54%
QQQ230630C003450002022-12-01 9:57AM EST2023-06-307.186.526.70+1.36+23.37%1179325.49%
QQQ230915C003450002022-12-01 10:37AM EST2023-09-1510.7010.6311.08-0.38-3.43%213527.07%
QQQ230929C003450002022-11-30 2:17PM EST2023-09-2910.3411.3011.770.00-18627.20%
QQQ231215C003450002022-11-29 12:44PM EST2023-12-1512.0315.5215.880.00-1568828.18%
QQQ240119C003450002022-11-28 3:46PM EST2024-01-1913.7717.0417.540.00-11,85028.42%
QQQ240315C003450002022-11-02 2:56PM EST2024-03-1513.1919.9420.510.00--729.08%
QQQ240621C003450002022-11-11 2:45PM EST2024-06-2124.6424.2225.030.00-438229.70%
QQQ241220C003450002022-11-18 12:50PM EST2024-12-2028.1231.1632.560.00-320430.46%
QQQ250117C003450002022-12-01 10:44AM EST2025-01-1732.1131.7135.00+4.61+16.76%847731.35%
Putsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P003450002022-11-30 3:32PM EST2022-12-1653.1751.9352.270.00-154350.00%
QQQ221223P003450002022-11-21 10:20AM EST2022-12-2362.0952.1752.560.00-100.00%
QQQ221230P003450002022-11-23 3:28PM EST2022-12-3054.6651.9852.420.00-602150.00%
QQQ230120P003450002022-11-30 3:32PM EST2023-01-2053.4051.9952.220.00-3,1821,8890.00%
QQQ230217P003450002022-11-23 9:33AM EST2023-02-1758.6052.1952.480.00-400.00%
QQQ230317P003450002022-11-30 3:31PM EST2023-03-1753.6752.3352.710.00-12370.00%
QQQ230331P003450002022-12-01 10:23AM EST2023-03-3153.8952.3852.94-8.93-14.22%22213.33%
QQQ230616P003450002022-12-01 10:22AM EST2023-06-1655.0253.6354.10-3.17-5.45%13,48215.88%
QQQ230630P003450002022-11-09 3:21PM EST2023-06-3080.8453.9854.420.00-499216.21%
QQQ230915P003450002022-11-15 11:40AM EST2023-09-1557.2655.5755.750.00-555316.43%
QQQ230929P003450002022-10-17 11:24AM EST2023-09-2977.7464.5865.930.00-6828.68%
QQQ231215P003450002022-11-25 10:12AM EST2023-12-1561.6756.8658.570.00-12,74117.99%
QQQ240119P003450002022-11-29 12:02PM EST2024-01-1967.9557.4859.200.00-12,65517.91%
QQQ240315P003450002022-11-03 9:26AM EST2024-03-1583.7958.2260.560.00--718.16%
QQQ240621P003450002022-11-30 4:04PM EST2024-06-2160.6960.1561.870.00-119017.66%
QQQ241220P003450002022-11-30 3:31PM EST2024-12-2064.1961.9965.260.00-320817.78%
QQQ250117P003450002022-11-10 3:15PM EST2025-01-1772.2461.7266.500.00-11118.29%