Singapore markets open in 7 hours 9 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.20-0.16 (-0.05%)
As of 12:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202C003800002022-11-30 1:09PM EST2022-12-020.010.000.010.00-12109.38%
QQQ221209C003800002022-11-04 8:42AM EST2022-12-090.010.000.010.00-1151.56%
QQQ221216C003800002022-11-30 2:05PM EST2022-12-160.010.000.010.00-117,67540.63%
QQQ221230C003800002022-12-01 11:13AM EST2022-12-300.010.000.010.00-291329.69%
QQQ230120C003800002022-12-01 11:01AM EST2023-01-200.020.020.03+0.01+100.00%29,01825.39%
QQQ230217C003800002022-11-30 3:36PM EST2023-02-170.110.080.100.00-4552,97523.29%
QQQ230317C003800002022-12-01 11:55AM EST2023-03-170.220.210.24-0.01-4.35%68,56422.46%
QQQ230331C003800002022-12-01 10:30AM EST2023-03-310.300.310.36-0.04-11.76%338222.45%
QQQ230616C003800002022-12-01 10:08AM EST2023-06-161.661.581.63+0.12+7.79%353,78023.29%
QQQ230630C003800002022-12-01 10:05AM EST2023-06-302.001.841.92+0.71+55.04%81,66123.37%
QQQ230915C003800002022-12-01 9:47AM EST2023-09-154.254.014.26+1.25+41.67%58,27124.67%
QQQ230929C003800002022-11-29 10:22AM EST2023-09-293.354.324.830.00-2225.02%
QQQ231215C003800002022-11-30 12:54PM EST2023-12-155.427.127.550.00-13,25425.86%
QQQ240119C003800002022-12-01 11:00AM EST2024-01-198.688.238.70+2.33+36.69%53,35226.04%
QQQ240315C003800002022-11-15 1:18PM EST2024-03-1511.5510.4511.080.00-1126.81%
QQQ240621C003800002022-11-30 3:31PM EST2024-06-2113.7713.9714.570.00-611027.33%
QQQ241220C003800002022-11-30 3:34PM EST2024-12-2020.0020.2821.150.00-324728.25%
QQQ250117C003800002022-11-30 3:01PM EST2025-01-1722.0020.4423.93+1.70+8.37%117729.51%
Putsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221202P003800002022-11-30 1:30PM EST2022-12-0296.9986.4286.740.00-440.00%
QQQ221216P003800002022-11-30 4:05PM EST2022-12-1686.5286.5686.880.00-10,4571,54350.59%
QQQ221230P003800002022-11-09 11:09AM EST2022-12-30112.9686.4886.810.00-1030.86%
QQQ230120P003800002022-12-01 10:00AM EST2023-01-2085.3686.3986.74-4.23-4.72%26320.00%
QQQ230217P003800002022-11-29 12:20PM EST2023-02-1799.2186.4686.830.00-1020.90%
QQQ230317P003800002022-11-21 11:57AM EST2023-03-1798.1586.4086.700.00-110.00%
QQQ230331P003800002022-11-02 10:20AM EST2023-03-31107.2086.3486.890.00-2018.90%
QQQ230616P003800002022-12-01 10:11AM EST2023-06-1686.1686.3986.87-1.23-1.41%15214.55%
QQQ230630P003800002022-11-09 3:49PM EST2023-06-30116.7486.4686.780.00-72010.16%
QQQ230915P003800002022-11-30 3:21PM EST2023-09-1589.6585.9187.150.00-12017314.65%
QQQ231215P003800002022-11-22 2:40PM EST2023-12-1595.7586.0087.590.00-14045414.62%
QQQ240119P003800002022-12-01 12:30PM EST2024-01-1987.3186.4987.82-11.28-11.44%453814.69%
QQQ240315P003800002022-11-10 12:25PM EST2024-03-15101.1086.0688.530.00--115.40%
QQQ240621P003800002022-11-22 11:26AM EST2024-06-2196.8886.6689.230.00-2215.19%
QQQ241220P003800002022-11-08 1:06PM EST2024-12-20107.8387.5990.830.00-2415.14%
QQQ250117P003800002022-12-01 12:02PM EST2025-01-1790.1687.1292.00-3.34-3.57%114716.04%