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
281.74 +0.07 (+0.02%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Strike:350.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209C003500002022-11-14 9:52AM EST2022-12-090.030.000.010.00-53965.63%
QQQ221216C003500002022-12-05 3:40PM EST2022-12-160.010.010.020.00-35929,69344.92%
QQQ221223C003500002022-12-06 2:52PM EST2022-12-230.020.000.030.00-114136.72%
QQQ221230C003500002022-12-06 11:51AM EST2022-12-300.030.020.030.00-514,98131.06%
QQQ230106C003500002022-12-06 2:29PM EST2023-01-060.010.010.04-0.02-66.67%517428.32%
QQQ230120C003500002022-12-06 3:08PM EST2023-01-200.050.050.06-0.03-37.50%6337,81624.71%
QQQ230217C003500002022-12-06 3:35PM EST2023-02-170.180.170.21-0.10-35.71%2575822.97%
QQQ230317C003500002022-12-06 4:06PM EST2023-03-170.520.480.53-0.21-28.77%609,92322.74%
QQQ230331C003500002022-12-06 2:54PM EST2023-03-310.740.710.78-0.31-29.52%1140322.94%
QQQ230616C003500002022-12-06 3:03PM EST2023-06-162.802.762.88-0.84-23.08%6820,13124.19%
QQQ230630C003500002022-12-06 3:44PM EST2023-06-303.243.133.26-0.84-20.59%2453824.20%
QQQ230915C003500002022-12-06 12:12PM EST2023-09-156.456.006.31-1.84-22.20%553,44425.57%
QQQ230929C003500002022-11-30 3:54PM EST2023-09-2910.106.496.780.00-842325.62%
QQQ231215C003500002022-12-06 2:27PM EST2023-12-159.859.7810.14-1.55-13.60%148,04626.72%
QQQ240119C003500002022-12-06 2:37PM EST2024-01-1911.0010.9311.40-1.80-14.06%96,50926.85%
QQQ240315C003500002022-12-06 1:29PM EST2024-03-1514.1013.4214.00-4.38-23.70%112127.61%
QQQ240621C003500002022-12-05 1:55PM EST2024-06-2119.9017.2417.760.00-1139028.13%
QQQ241220C003500002022-12-05 10:41AM EST2024-12-2028.3023.5324.890.00-991529.22%
QQQ250117C003500002022-12-06 3:10PM EST2025-01-1724.3024.2027.38-4.68-16.15%788330.28%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P003500002022-12-06 3:08PM EST2022-12-1668.6068.1768.43+5.95+9.50%913,57154.49%
QQQ221223P003500002022-11-30 1:30PM EST2022-12-2367.0368.2868.590.00-1048.44%
QQQ221230P003500002022-12-06 11:25AM EST2022-12-3066.6068.2968.56+10.65+19.03%1013040.38%
QQQ230106P003500002022-12-06 1:20PM EST2023-01-0668.1068.2868.56+4.52+7.11%4535.69%
QQQ230120P003500002022-12-06 11:32AM EST2023-01-2066.4668.2868.56+10.44+18.64%12,61329.79%
QQQ230217P003500002022-12-05 2:27PM EST2023-02-1762.9968.2868.580.00-13623.83%
QQQ230317P003500002022-12-06 3:40PM EST2023-03-1768.7368.2968.60+11.70+20.52%210520.55%
QQQ230331P003500002022-12-06 12:17PM EST2023-03-3168.0068.3068.58+7.30+12.03%1519.07%
QQQ230616P003500002022-12-06 10:37AM EST2023-06-1667.0368.4968.79+5.28+8.55%25,53516.30%
QQQ230630P003500002022-11-29 10:42AM EST2023-06-3067.5168.5568.890.00-213016.27%
QQQ230915P003500002022-12-06 2:59PM EST2023-09-1569.7668.6969.40+5.14+7.95%23014515.76%
QQQ230929P003500002022-11-09 9:39AM EST2023-09-2983.4968.6169.660.00-125116.12%
QQQ231215P003500002022-12-06 10:10AM EST2023-12-1567.8669.4470.33+2.10+3.19%17,43115.83%
QQQ240119P003500002022-12-05 12:33PM EST2024-01-1964.5569.7270.660.00-110,86715.75%
QQQ240315P003500002022-12-06 11:25AM EST2024-03-1569.5770.0471.48-0.63-0.90%10216.05%
QQQ240621P003500002022-12-05 2:37PM EST2024-06-2168.2570.7572.700.00-136216.10%
QQQ241220P003500002022-12-05 9:53AM EST2024-12-2067.4072.4275.340.00-299916.46%
QQQ250117P003500002022-12-05 3:39PM EST2025-01-1769.5771.7176.500.00-123017.12%