Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
389.94+1.11 (+0.29%)
At close: 04:00PM EST
388.58 -1.36 (-0.35%)
Pre-market: 06:32AM EST
In the money
Show:ListStraddle
Strike:355.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231204C003550002023-12-01 11:47AM EST2023-12-0433.680.000.000.00-1000.00%
QQQ231205C003550002023-12-01 3:58PM EST2023-12-0535.160.000.000.00-200.00%
QQQ231206C003550002023-12-01 3:32PM EST2023-12-0635.280.000.000.00-6100.00%
QQQ231208C003550002023-12-01 3:31PM EST2023-12-0835.410.000.000.00-2200.00%
QQQ231215C003550002023-12-01 3:55PM EST2023-12-1535.840.000.000.00-3900.00%
QQQ231222C003550002023-12-01 11:41AM EST2023-12-2234.430.000.000.00-400.00%
QQQ231229C003550002023-12-01 11:44AM EST2023-12-2935.740.000.000.00-200.00%
QQQ240105C003550002023-11-27 3:31PM EST2024-01-0537.340.000.000.00-2200.00%
QQQ240119C003550002023-12-01 3:52PM EST2024-01-1938.090.000.000.00-7700.00%
QQQ240216C003550002023-12-01 2:37PM EST2024-02-1640.990.000.000.00-1300.00%
QQQ240315C003550002023-11-30 11:26AM EST2024-03-1541.200.000.000.00-2000.00%
QQQ240328C003550002023-12-01 12:18PM EST2024-03-2843.880.000.000.00-100.00%
QQQ240621C003550002023-12-01 3:58PM EST2024-06-2152.750.000.000.00-5000.00%
QQQ240628C003550002023-11-29 12:16PM EST2024-06-2853.730.000.000.00-3100.00%
QQQ240920C003550002023-11-30 3:49PM EST2024-09-2057.670.000.000.00-1200.00%
QQQ240930C003550002023-11-30 10:36AM EST2024-09-3058.600.000.000.00-200.00%
QQQ241220C003550002023-11-30 11:52AM EST2024-12-2063.580.000.000.00-3800.00%
QQQ250117C003550002023-11-30 2:51PM EST2025-01-1765.520.000.000.00-46800.00%
QQQ250620C003550002023-11-30 2:51PM EST2025-06-2074.620.000.000.00-200.00%
QQQ251219C003550002023-12-01 1:17PM EST2025-12-1984.500.000.000.00-300.00%
QQQ260116C003550002023-12-01 3:31PM EST2026-01-1685.010.000.000.00-200.00%
QQQ260618C003550002023-12-01 1:26PM EST2026-06-1892.000.000.000.00-100.00%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231204P003550002023-12-01 3:14PM EST2023-12-040.010.000.000.00-11050.00%
QQQ231205P003550002023-12-01 12:48PM EST2023-12-050.020.000.000.00-511025.00%
QQQ231206P003550002023-11-27 12:56PM EST2023-12-060.070.000.000.00--025.00%
QQQ231207P003550002023-12-01 9:41AM EST2023-12-070.050.000.000.00-34025.00%
QQQ231208P003550002023-12-01 12:02PM EST2023-12-080.050.000.000.00-195012.50%
QQQ231211P003550002023-12-01 9:36AM EST2023-12-110.100.000.000.00-20012.50%
QQQ231215P003550002023-12-01 4:00PM EST2023-12-150.160.000.000.00-486012.50%
QQQ231222P003550002023-12-01 4:10PM EST2023-12-220.310.000.000.00-11806.25%
QQQ231229P003550002023-12-01 4:03PM EST2023-12-290.470.000.000.00-15506.25%
QQQ240105P003550002023-12-01 4:12PM EST2024-01-050.660.000.000.00-17006.25%
QQQ240112P003550002023-12-01 2:23PM EST2024-01-121.000.000.000.00-1406.25%
QQQ240119P003550002023-12-01 4:11PM EST2024-01-191.200.000.000.00-2,35506.25%
QQQ240216P003550002023-12-01 4:08PM EST2024-02-162.600.000.000.00-56003.13%
QQQ240315P003550002023-12-01 3:31PM EST2024-03-153.880.000.000.00-4,38703.13%
QQQ240328P003550002023-12-01 4:01PM EST2024-03-284.620.000.000.00-6003.13%
QQQ240621P003550002023-12-01 3:53PM EST2024-06-218.460.000.000.00-14303.13%
QQQ240628P003550002023-12-01 4:08PM EST2024-06-288.710.000.000.00-103.13%
QQQ240920P003550002023-11-24 9:44AM EST2024-09-2012.280.000.000.00-101.56%
QQQ240930P003550002023-12-01 4:08PM EST2024-09-3012.340.000.000.00-101.56%
QQQ241220P003550002023-12-01 12:28PM EST2024-12-2015.400.000.000.00-5,00101.56%
QQQ250117P003550002023-12-01 11:11AM EST2025-01-1716.420.000.000.00-201.56%
QQQ250620P003550002023-12-01 3:31PM EST2025-06-2020.070.000.000.00-201.56%
QQQ251219P003550002023-11-29 2:52PM EST2025-12-1923.360.000.000.00-201.56%
QQQ260116P003550002023-10-27 10:37AM EST2026-01-1639.0022.6826.000.00-21819.09%
QQQ260618P003550002023-11-22 10:03AM EST2026-06-1827.790.000.000.00-101.56%