Singapore markets open in 1 hour 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
387.29+0.97 (+0.25%)
At close: 04:00PM EST
387.03 -0.26 (-0.07%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Strike:375.00
Callsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231205C003750002023-12-05 2:58PM EST2023-12-0512.0211.7313.11+0.91+8.19%21224057.23%
QQQ231206C003750002023-12-05 3:01PM EST2023-12-0612.0412.3312.52+0.83+7.40%6635528.76%
QQQ231207C003750002023-12-05 11:57AM EST2023-12-0711.3012.5612.73+0.72+6.81%10927.52%
QQQ231208C003750002023-12-05 4:09PM EST2023-12-0812.7212.7312.86+1.07+9.18%1,8251,20125.61%
QQQ231211C003750002023-12-05 3:52PM EST2023-12-1112.6512.8813.04+1.33+11.75%13221.02%
QQQ231215C003750002023-12-05 4:07PM EST2023-12-1513.9113.8714.05+0.59+4.43%14644,28522.76%
QQQ231222C003750002023-12-05 4:11PM EST2023-12-2214.4714.4314.61+0.73+5.31%3459720.02%
QQQ231229C003750002023-12-05 3:49PM EST2023-12-2915.1415.3115.45+0.51+3.49%192,76119.64%
QQQ240105C003750002023-12-05 3:49PM EST2024-01-0516.1116.2916.45+0.71+4.61%513519.99%
QQQ240112C003750002023-12-04 2:32PM EST2024-01-1216.1717.4217.580.00-91220.70%
QQQ240119C003750002023-12-05 3:36PM EST2024-01-1918.0418.2418.40+1.21+7.19%4023,15120.75%
QQQ240216C003750002023-12-05 2:33PM EST2024-02-1621.6022.2022.36+1.10+5.37%10510922.56%
QQQ240315C003750002023-12-05 3:58PM EST2024-03-1525.3125.4625.63+0.75+3.05%296,70423.46%
QQQ240328C003750002023-12-05 3:46PM EST2024-03-2826.2326.6326.82+0.93+3.68%2236823.54%
QQQ240621C003750002023-12-05 3:10PM EST2024-06-2135.2035.3335.56+0.90+2.62%119,32025.80%
QQQ240628C003750002023-12-04 3:02PM EST2024-06-2834.4035.6435.890.00-114925.65%
QQQ240920C003750002023-12-04 9:42AM EST2024-09-2042.0242.9543.34-0.16-0.38%22,42227.21%
QQQ240930C003750002023-11-29 10:40AM EST2024-09-3046.7043.2743.700.00-4627.02%
QQQ241220C003750002023-12-04 2:18PM EST2024-12-2048.5749.5250.370.00-98,44828.34%
QQQ250117C003750002023-12-05 3:55PM EST2025-01-1750.9750.9251.80+2.18+4.47%21,21928.26%
QQQ250620C003750002023-12-01 2:23PM EST2025-06-2062.7759.3162.700.00-12,15029.97%
QQQ251219C003750002023-11-30 3:40PM EST2025-12-1970.6068.3170.850.00-234729.89%
QQQ260116C003750002023-12-04 9:45AM EST2026-01-1669.0368.5073.460.00-32130.56%
QQQ260618C003750002023-12-04 12:04PM EST2026-06-1875.8075.5080.000.00-3630.70%
Putsfor5 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231205P003750002023-12-05 4:14PM EST2023-12-050.010.000.01-0.02-66.67%7,7602,80324.61%
QQQ231206P003750002023-12-05 4:12PM EST2023-12-060.020.010.02-0.04-66.67%1,49391418.95%
QQQ231207P003750002023-12-05 4:02PM EST2023-12-070.060.050.06-0.08-57.14%85386118.16%
QQQ231208P003750002023-12-05 4:14PM EST2023-12-080.150.140.15-0.14-48.28%2,0054,38518.56%
QQQ231211P003750002023-12-05 4:00PM EST2023-12-110.260.250.26-0.17-39.53%66094815.82%
QQQ231215P003750002023-12-05 4:14PM EST2023-12-150.920.910.93-0.27-22.69%9,78054,61617.98%
QQQ231222P003750002023-12-05 3:59PM EST2023-12-221.701.651.68-0.29-14.57%4502,32117.47%
QQQ231229P003750002023-12-05 4:11PM EST2023-12-292.182.162.19-0.38-14.84%1,05613,36816.57%
QQQ240105P003750002023-12-05 4:07PM EST2024-01-052.782.732.77-0.30-9.74%5146616.30%
QQQ240112P003750002023-12-05 12:04PM EST2024-01-123.613.423.47-1.09-23.19%98216.48%
QQQ240119P003750002023-12-05 4:08PM EST2024-01-193.963.933.96-0.43-9.79%3,13731,78716.25%
QQQ240216P003750002023-12-05 4:06PM EST2024-02-166.316.336.37-0.38-5.68%2302,02516.78%
QQQ240315P003750002023-12-05 3:55PM EST2024-03-158.348.188.23-0.51-5.76%20946,62416.80%
QQQ240328P003750002023-12-05 4:01PM EST2024-03-289.109.069.19-0.65-6.67%17295517.02%
QQQ240621P003750002023-12-05 3:41PM EST2024-06-2113.9513.7513.87-0.29-2.04%3413,59417.26%
QQQ240628P003750002023-12-01 3:09PM EST2024-06-2813.3614.0614.240.00-5217417.30%
QQQ240920P003750002023-12-05 12:03PM EST2024-09-2018.3617.8218.09-0.17-0.92%414,34517.51%
QQQ240930P003750002023-11-28 3:33PM EST2024-09-3017.4018.1118.460.00-21017.49%
QQQ241220P003750002023-12-05 3:56PM EST2024-12-2021.6521.3121.69+0.60+2.85%57,17417.65%
QQQ250117P003750002023-12-05 4:01PM EST2025-01-1722.3022.0822.46-0.40-1.76%10,00183317.53%
QQQ250620P003750002023-11-17 3:19PM EST2025-06-2026.4026.0627.160.00-11,12217.48%
QQQ251219P003750002023-12-04 9:35AM EST2025-12-1930.9030.0331.460.00-51,40417.21%
QQQ260116P003750002023-11-29 9:33AM EST2026-01-1629.4429.0434.000.00-31918.07%
QQQ260618P003750002023-12-04 2:16PM EST2026-06-1834.3132.0036.500.00-1417.56%