Singapore markets open in 4 hours

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
281.72 +0.04 (+0.01%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209C003650002022-11-01 11:59AM EST2022-12-090.020.000.010.00-12053578.13%
QQQ221216C003650002022-12-02 3:48PM EST2022-12-160.010.000.010.00-314,16849.22%
QQQ221223C003650002022-11-21 9:58AM EST2022-12-230.020.000.010.00-4521838.67%
QQQ221230C003650002022-12-06 11:34AM EST2022-12-300.010.000.02-0.01-50.00%751,65134.96%
QQQ230106C003650002022-12-05 3:44PM EST2023-01-060.020.000.020.00-101530.86%
QQQ230120C003650002022-12-06 3:08PM EST2023-01-200.020.020.03-0.01-33.33%102,63426.76%
QQQ230217C003650002022-12-05 12:20PM EST2023-02-170.120.070.090.00-101,09723.83%
QQQ230317C003650002022-12-06 3:23PM EST2023-03-170.200.190.22-0.12-37.50%63,79822.85%
QQQ230331C003650002022-11-29 9:38AM EST2023-03-310.500.280.320.00-545322.63%
QQQ230616C003650002022-12-06 10:20AM EST2023-06-161.671.471.53-0.28-14.36%1053,88123.45%
QQQ230630C003650002022-12-06 3:10PM EST2023-06-301.691.711.80-1.17-40.91%14628723.50%
QQQ230915C003650002022-12-06 1:25PM EST2023-09-153.943.653.98-0.81-17.05%59424.68%
QQQ230929C003650002022-11-21 11:54AM EST2023-09-295.854.064.490.00-1224.97%
QQQ231215C003650002022-12-02 11:00AM EST2023-12-159.006.777.120.00-44,63725.86%
QQQ240119C003650002022-12-06 3:08PM EST2024-01-197.867.758.16-1.69-17.70%6180925.96%
QQQ240315C003650002022-11-21 11:32AM EST2024-03-1512.109.8010.300.00-1326.59%
QQQ240621C003650002022-12-06 1:13PM EST2024-06-2113.6413.1713.76-1.54-10.14%723827.24%
QQQ241220C003650002022-12-02 12:01PM EST2024-12-2024.1819.1320.290.00-34828.32%
QQQ250117C003650002022-12-06 2:35PM EST2025-01-1720.6018.9122.49-4.74-18.71%13229.27%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221209P003650002022-11-04 2:19PM EST2022-12-09101.3672.5672.850.00-100.00%
QQQ221216P003650002022-12-05 2:33PM EST2022-12-1678.4883.0383.330.00-21650.00%
QQQ221230P003650002022-12-02 9:51AM EST2022-12-3076.0283.2283.560.00-27646.78%
QQQ230120P003650002022-12-01 9:33AM EST2023-01-2070.8183.4583.800.00-11138.45%
QQQ230217P003650002022-11-04 2:27PM EST2023-02-17101.6072.5872.910.00-300.00%
QQQ230317P003650002022-11-23 11:16AM EST2023-03-1775.7183.2083.620.00-14624.02%
QQQ230331P003650002022-09-28 3:02PM EST2023-03-3184.8483.1983.670.00-22023.07%
QQQ230616P003650002022-11-25 9:39AM EST2023-06-1677.7183.2283.640.00-13917.71%
QQQ230630P003650002022-11-09 2:39PM EST2023-06-30101.0083.4283.670.00-2117.33%
QQQ230915P003650002022-12-06 3:00PM EST2023-09-1584.0082.9183.83-18.13-17.75%1,2782015.75%
QQQ230929P003650002022-11-02 8:49AM EST2023-09-2990.5175.3177.130.00--00.00%
QQQ231215P003650002022-11-28 4:03PM EST2023-12-1582.6783.1984.660.00-726,01916.44%
QQQ240119P003650002022-11-22 11:23AM EST2024-01-1982.5282.9084.480.00-25,61215.27%
QQQ240315P003650002022-11-01 8:48AM EST2024-03-1586.830.000.000.00--00.00%
QQQ240621P003650002022-10-17 11:02AM EST2024-06-2196.4183.4685.880.00-31515.60%
QQQ241220P003650002022-11-28 2:54PM EST2024-12-2085.5884.6587.540.00-299515.57%
QQQ250117P003650002022-11-21 1:26PM EST2025-01-1786.5984.0088.900.00-147816.65%