Singapore markets open in 7 hours 12 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
389.49+0.32 (+0.08%)
As of 12:48PM EST. Market open.
In the money
Show:ListStraddle
Strike:385.00
Callsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231128C003850002023-11-28 12:30PM EST2023-11-284.934.654.74+0.63+14.65%8622,06519.43%
QQQ231129C003850002023-11-28 12:31PM EST2023-11-294.984.904.99+0.38+8.26%66949417.38%
QQQ231130C003850002023-11-28 10:59AM EST2023-11-306.155.355.43+0.30+5.13%1022,04018.48%
QQQ231201C003850002023-11-28 12:31PM EST2023-12-015.455.595.70+0.06+1.11%4827,84618.07%
QQQ231204C003850002023-11-28 12:25PM EST2023-12-046.335.886.05+0.03+0.48%8017715.59%
QQQ231205C003850002023-11-28 12:32PM EST2023-12-056.306.186.42-0.05-0.79%13122516.42%
QQQ231208C003850002023-11-28 12:01PM EST2023-12-087.717.117.29+0.78+11.26%1392,02117.55%
QQQ231215C003850002023-11-28 12:24PM EST2023-12-159.058.668.77+0.61+7.23%22567,35318.27%
QQQ231222C003850002023-11-28 10:21AM EST2023-12-229.039.409.54-0.76-7.76%111,46517.48%
QQQ231229C003850002023-11-28 11:54AM EST2023-12-2910.8210.3310.44+0.74+7.34%514,31017.48%
QQQ240105C003850002023-11-28 12:12PM EST2024-01-0511.6711.2811.38+0.61+5.52%214217.73%
QQQ240119C003850002023-11-28 12:22PM EST2024-01-1913.6513.2013.32+0.65+5.00%1,09432,74618.56%
QQQ240216C003850002023-11-28 11:58AM EST2024-02-1617.7017.0717.17+0.37+2.14%211,67420.36%
QQQ240315C003850002023-11-28 12:11PM EST2024-03-1520.8720.4420.57-0.40-1.88%54,57721.61%
QQQ240328C003850002023-11-28 10:24AM EST2024-03-2821.0621.6921.87-0.64-2.95%2064821.89%
QQQ240621C003850002023-11-28 9:30AM EST2024-06-2130.5130.6130.86-1.01-3.20%1121,20124.57%
QQQ240628C003850002023-11-28 10:25AM EST2024-06-2830.5530.8631.12-0.75-2.40%95224.39%
QQQ240920C003850002023-11-24 11:22AM EST2024-09-2038.6638.3638.750.00-23,57826.17%
QQQ240930C003850002023-11-28 12:30PM EST2024-09-3038.8538.6939.08+1.81+4.89%241925.98%
QQQ241220C003850002023-11-28 11:31AM EST2024-12-2046.0145.0045.84+0.53+1.17%2410,15527.39%
QQQ250117C003850002023-11-28 11:45AM EST2025-01-1747.5646.6847.27+0.15+0.32%2348927.33%
QQQ250620C003850002023-11-27 1:00PM EST2025-06-2058.2556.1957.970.00-11,39228.97%
QQQ251219C003850002023-11-27 9:30AM EST2025-12-1966.8165.1267.620.00-113029.66%
QQQ260116C003850002023-11-21 10:31AM EST2026-01-1666.0065.0069.500.00-31029.97%
QQQ260618C003850002023-11-24 10:09AM EST2026-06-1875.0872.5076.500.00-11230.32%
Putsfor28 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231128P003850002023-11-28 12:30PM EST2023-11-280.020.010.02-0.08-80.00%28,4759,21111.13%
QQQ231129P003850002023-11-28 12:32PM EST2023-11-290.140.140.15-0.21-60.00%11,86617,22711.91%
QQQ231130P003850002023-11-28 12:31PM EST2023-11-300.400.380.39-0.22-35.48%1,5823,62512.96%
QQQ231201P003850002023-11-28 12:32PM EST2023-12-010.650.630.64-0.24-26.97%6,51617,59813.55%
QQQ231204P003850002023-11-28 12:32PM EST2023-12-040.900.880.90-0.26-22.41%3861,14511.87%
QQQ231205P003850002023-11-28 12:19PM EST2023-12-051.011.101.12-0.38-27.34%16232512.31%
QQQ231206P003850002023-11-28 11:36AM EST2023-12-061.181.331.34-0.22-15.71%18217312.69%
QQQ231207P003850002023-11-28 12:16PM EST2023-12-071.371.481.50-0.43-23.89%847312.77%
QQQ231208P003850002023-11-28 12:28PM EST2023-12-081.691.731.75-0.37-17.96%1,2076,81413.25%
QQQ231215P003850002023-11-28 12:33PM EST2023-12-152.922.912.92-0.28-8.75%8,92824,79614.10%
QQQ231222P003850002023-11-28 11:42AM EST2023-12-223.703.893.90-0.45-10.84%801,77814.53%
QQQ231229P003850002023-11-28 12:32PM EST2023-12-294.474.444.47-0.27-5.70%5577,52614.15%
QQQ240105P003850002023-11-28 12:31PM EST2024-01-055.085.125.18-0.25-4.69%2044114.27%
QQQ240119P003850002023-11-28 12:33PM EST2024-01-196.236.206.23-0.23-3.56%1,2528,05514.08%
QQQ240216P003850002023-11-28 12:01PM EST2024-02-168.388.578.61-0.09-1.06%121,31414.72%
QQQ240315P003850002023-11-28 12:27PM EST2024-03-1510.2510.4310.46-0.50-4.65%677,82814.91%
QQQ240328P003850002023-11-28 11:03AM EST2024-03-2811.4911.3311.45+0.05+0.44%1981815.21%
QQQ240621P003850002023-11-28 12:07PM EST2024-06-2115.9916.0816.13-0.26-1.60%1598,75015.74%
QQQ240628P003850002023-11-27 1:16PM EST2024-06-2816.0116.3816.580.00-221415.86%
QQQ240920P003850002023-11-28 11:26AM EST2024-09-2020.0520.0720.31+0.27+1.37%1,0022,47316.13%
QQQ240930P003850002023-11-27 10:26AM EST2024-09-3020.6620.3320.650.00-810216.11%
QQQ241220P003850002023-11-27 12:30PM EST2024-12-2023.9623.4723.94+0.50+2.13%1,0001,43316.41%
QQQ250117P003850002023-11-27 3:33PM EST2025-01-1724.5024.2324.63+0.14+0.57%211,35016.27%
QQQ250620P003850002023-11-27 9:30AM EST2025-06-2029.1528.3229.090.00-222,97016.23%
QQQ251219P003850002023-11-27 3:35PM EST2025-12-1932.5531.8633.330.00-18316.07%
QQQ260116P003850002023-11-17 2:54PM EST2026-01-1635.5031.0035.830.00-12316.89%
QQQ260618P003850002023-11-22 9:30AM EST2026-06-1836.0033.5038.000.00-12116.34%