Singapore markets open in 3 hours 15 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
281.75 +0.07 (+0.02%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209C003600002022-11-14 10:14AM EST2022-12-090.030.000.010.00-3027073.44%
QQQ221216C003600002022-12-06 1:20PM EST2022-12-160.010.000.010.00-134,69346.88%
QQQ221223C003600002022-12-01 10:32AM EST2022-12-230.010.000.020.00-9575339.06%
QQQ221230C003600002022-12-06 11:25AM EST2022-12-300.010.000.03-0.01-50.00%12,78234.57%
QQQ230106C003600002022-12-06 11:08AM EST2023-01-060.020.000.03-0.02-50.00%22030.66%
QQQ230120C003600002022-12-06 3:46PM EST2023-01-200.040.030.04-0.01-20.00%1118,82326.37%
QQQ230217C003600002022-12-06 3:27PM EST2023-02-170.100.080.12-0.05-33.33%262,22323.58%
QQQ230317C003600002022-12-06 3:55PM EST2023-03-170.260.250.30-0.14-35.00%205,75522.85%
QQQ230331C003600002022-12-06 10:07AM EST2023-03-310.480.370.44-0.15-23.81%641722.78%
QQQ230616C003600002022-12-06 3:16PM EST2023-06-161.801.771.90-0.58-24.37%3721,46823.68%
QQQ230630C003600002022-12-06 3:41PM EST2023-06-302.082.062.19-0.62-22.96%1017923.68%
QQQ230915C003600002022-12-06 3:59PM EST2023-09-154.404.394.65-1.01-18.67%273,97024.94%
QQQ230929C003600002022-12-06 1:06PM EST2023-09-294.964.745.12-0.82-14.19%49325.10%
QQQ231215C003600002022-12-06 2:19PM EST2023-12-157.867.638.03-1.39-15.03%2613,23926.13%
QQQ240119C003600002022-12-06 3:32PM EST2024-01-198.698.709.13-1.56-15.22%5817,79326.23%
QQQ240315C003600002022-12-05 1:12PM EST2024-03-1513.1910.8711.470.00-11226.95%
QQQ240621C003600002022-12-06 1:21PM EST2024-06-2114.8814.4215.01-1.47-8.99%993227.53%
QQQ241220C003600002022-12-06 2:34PM EST2024-12-2020.7120.7821.56-7.01-25.29%43828.48%
QQQ250117C003600002022-12-05 1:56PM EST2025-01-1724.5019.5024.330.00-1024929.78%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P003600002022-12-05 3:25PM EST2022-12-1673.4078.1778.430.00-20041860.55%
QQQ221230P003600002022-11-07 2:48PM EST2022-12-3092.3178.2278.600.00-10745.75%
QQQ230106P003600002022-12-01 9:32AM EST2023-01-0665.9378.2778.550.00--039.26%
QQQ230120P003600002022-12-05 10:38AM EST2023-01-2070.2178.2778.550.00-46,38732.79%
QQQ230217P003600002022-12-01 10:05AM EST2023-02-1765.5878.2678.560.00--126.05%
QQQ230317P003600002022-11-22 2:24PM EST2023-03-1775.5778.2578.570.00-722422.36%
QQQ230331P003600002022-12-06 2:27PM EST2023-03-3179.3578.2578.56+8.31+11.70%1120.85%
QQQ230616P003600002022-12-01 3:09PM EST2023-06-1665.9878.2978.660.00-45,43517.09%
QQQ230630P003600002022-11-30 2:27PM EST2023-06-3070.6378.2978.680.00-1216.65%
QQQ230915P003600002022-12-06 3:00PM EST2023-09-1579.1678.1578.84+10.84+15.87%1,04215315.11%
QQQ230929P003600002022-11-14 9:57AM EST2023-09-2975.8377.9379.000.00-2315.47%
QQQ231215P003600002022-12-01 10:54AM EST2023-12-1569.0578.4379.300.00-610,55414.79%
QQQ240119P003600002022-12-06 1:15PM EST2024-01-1979.0078.1779.97+7.50+10.49%37,42015.80%
QQQ240315P003600002022-11-03 10:42AM EST2024-03-1598.1269.3671.630.00--10.00%
QQQ240621P003600002022-10-28 2:34PM EST2024-06-2182.4475.0577.480.00-1190.00%
QQQ241220P003600002022-11-10 11:57AM EST2024-12-2084.9580.1283.180.00-238115.67%
QQQ250117P003600002022-11-28 11:54AM EST2025-01-1780.1079.5084.470.00-27416.61%