Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
387.59+2.54 (+0.66%)
As of 10:05AM EST. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor7 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231207C003650002023-12-06 4:05PM EST2023-12-0720.2922.6622.760.00-212056.45%
QQQ231208C003650002023-12-06 3:56PM EST2023-12-0820.1022.7122.820.00-1661,25045.80%
QQQ231213C003650002023-12-05 2:27PM EST2023-12-1322.5123.2023.340.00--132.52%
QQQ231214C003650002023-12-05 2:38PM EST2023-12-1422.2222.9823.120.00--127.78%
QQQ231215C003650002023-12-07 9:45AM EST2023-12-1524.1323.3623.50+3.39+16.35%750,91530.25%
QQQ231222C003650002023-12-05 10:12AM EST2023-12-2223.2923.5923.780.00-18324.56%
QQQ231229C003650002023-12-06 3:24PM EST2023-12-2922.0223.9724.140.00-181,90122.27%
QQQ240105C003650002023-12-04 11:29AM EST2024-01-0521.9225.0025.150.00-53023.30%
QQQ240112C003650002023-12-01 12:17PM EST2024-01-1227.7825.9626.180.00-6524.05%
QQQ240119C003650002023-12-06 1:13PM EST2024-01-1925.7626.5726.760.00-122,52523.54%
QQQ240216C003650002023-12-06 9:55AM EST2024-02-1630.8830.0130.210.00-626524.74%
QQQ240315C003650002023-12-06 11:15AM EST2024-03-1533.4333.0633.230.00-317,27625.35%
QQQ240328C003650002023-12-06 10:02AM EST2024-03-2834.4334.1634.390.00-645525.38%
QQQ240621C003650002023-12-05 10:27AM EST2024-06-2142.1142.6342.890.00-56,55727.39%
QQQ240628C003650002023-12-05 10:27AM EST2024-06-2842.4242.8143.090.00-55227.11%
QQQ240920C003650002023-12-06 9:36AM EST2024-09-2051.2250.0050.400.00-168328.53%
QQQ240930C003650002023-11-30 10:56AM EST2024-09-3050.1050.2250.660.00-27128.25%
QQQ241220C003650002023-12-07 9:48AM EST2024-12-2056.7656.2657.06-0.84-1.46%6244,36829.38%
QQQ250117C003650002023-12-05 9:38AM EST2025-01-1756.4757.6659.360.00-558429.85%
QQQ250620C003650002023-11-22 12:43PM EST2025-06-2070.4465.9969.390.00-441130.98%
QQQ251219C003650002023-11-21 11:04AM EST2025-12-1977.4574.6378.380.00-17331.26%
QQQ260116C003650002023-11-27 10:15AM EST2026-01-1680.2475.0079.930.00-114531.42%
QQQ260618C003650002023-11-17 2:20PM EST2026-06-1885.0582.0186.500.00-1931.55%
Putsfor7 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231207P003650002023-12-06 3:14PM EST2023-12-070.020.000.010.00-1,1491,22242.97%
QQQ231208P003650002023-12-07 9:39AM EST2023-12-080.020.020.03-0.02-50.00%154,12034.38%
QQQ231211P003650002023-12-07 9:30AM EST2023-12-110.040.040.05-0.04-50.00%540823.34%
QQQ231212P003650002023-12-07 9:38AM EST2023-12-120.080.080.09-0.01-11.11%5734323.24%
QQQ231213P003650002023-12-06 4:03PM EST2023-12-130.180.130.140.00-7624323.10%
QQQ231214P003650002023-12-07 9:45AM EST2023-12-140.180.170.18-0.06-25.00%1322122.58%
QQQ231215P003650002023-12-07 9:39AM EST2023-12-150.230.240.25-0.07-23.33%7995,25522.66%
QQQ231222P003650002023-12-06 4:01PM EST2023-12-220.720.580.590.00-7054,83420.50%
QQQ231229P003650002023-12-07 9:38AM EST2023-12-290.840.900.91-0.22-20.75%759,15919.14%
QQQ240105P003650002023-12-06 3:33PM EST2024-01-051.411.261.300.00-2640418.59%
QQQ240112P003650002023-12-06 3:37PM EST2024-01-122.011.761.790.00-16442818.56%
QQQ240119P003650002023-12-07 9:38AM EST2024-01-192.012.192.20-0.47-18.95%5438,35618.30%
QQQ240216P003650002023-12-07 9:45AM EST2024-02-164.104.204.23-0.52-11.26%39812,32218.60%
QQQ240315P003650002023-12-07 9:43AM EST2024-03-155.745.845.87-0.50-8.01%1630,72018.41%
QQQ240328P003650002023-12-06 3:12PM EST2024-03-286.976.686.770.00-11,29518.61%
QQQ240621P003650002023-12-06 3:09PM EST2024-06-2111.3011.0211.070.00-10715,68218.49%
QQQ240628P003650002023-12-06 3:04PM EST2024-06-2811.6011.3111.460.00-2678118.56%
QQQ240920P003650002023-12-06 3:32PM EST2024-09-2015.5614.9215.130.00-1,5006,60718.62%
QQQ240930P003650002023-11-30 9:35AM EST2024-09-3014.5815.1415.410.00-22918.52%
QQQ241220P003650002023-12-06 3:58PM EST2024-12-2019.2718.3018.640.00-1005,26518.67%
QQQ250117P003650002023-12-04 11:06AM EST2025-01-1720.5119.0319.370.00-31,82718.51%
QQQ250620P003650002023-11-29 11:03AM EST2025-06-2022.0822.7224.390.00-111,35518.60%
QQQ251219P003650002023-12-06 3:34PM EST2025-12-1928.2326.6928.210.00-3015818.02%
QQQ260116P003650002023-11-14 11:34AM EST2026-01-1628.4126.0230.490.00-110518.77%
QQQ260618P003650002023-11-15 3:52PM EST2026-06-1830.3229.0233.260.00-1218.35%