Singapore markets open in 6 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.47+0.11 (+0.04%)
As of 01:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C004000002022-12-01 12:39PM EST2022-12-160.010.000.010.00-120,93848.44%
QQQ221230C004000002022-11-22 3:43PM EST2022-12-300.010.000.010.00-102,28435.16%
QQQ230120C004000002022-12-01 11:20AM EST2023-01-200.010.000.010.00-28336,02126.95%
QQQ230217C004000002022-12-01 10:57AM EST2023-02-170.050.000.050.00-435925.10%
QQQ230317C004000002022-12-01 11:24AM EST2023-03-170.100.090.11+0.02+25.00%217,09123.58%
QQQ230331C004000002022-12-01 9:58AM EST2023-03-310.150.110.150.00-2398323.05%
QQQ230616C004000002022-12-01 12:11PM EST2023-06-160.680.680.74+0.01+1.49%75511,40022.84%
QQQ230630C004000002022-11-30 2:11PM EST2023-06-300.670.820.910.00-243122.91%
QQQ230915C004000002022-11-30 3:55PM EST2023-09-152.282.212.280.00-2585723.73%
QQQ230929C004000002022-11-30 3:55PM EST2023-09-292.592.372.740.00-155824.21%
QQQ231215C004000002022-12-01 12:39PM EST2023-12-154.604.444.70+0.35+8.24%1213,70524.94%
QQQ240119C004000002022-12-01 11:44AM EST2024-01-195.455.275.59-0.05-0.91%514,92525.11%
QQQ240315C004000002022-12-01 9:46AM EST2024-03-157.407.017.47-0.71-8.75%2125.82%
QQQ240621C004000002022-11-30 3:59PM EST2024-06-2110.259.9110.410.00-172,72526.35%
QQQ241220C004000002022-11-29 9:44AM EST2024-12-2013.1815.3616.050.00-139727.18%
QQQ250117C004000002022-11-30 3:59PM EST2025-01-1716.5015.6118.870.00-1852828.62%
Putsfor1 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P004000002022-11-30 4:11PM EST2022-12-16106.62106.72107.030.00-1,80023071.09%
QQQ221230P004000002022-11-29 2:19PM EST2022-12-30119.20106.63106.900.00-1452.49%
QQQ230120P004000002022-11-28 11:20AM EST2023-01-20115.28106.54106.830.00-11039.06%
QQQ230217P004000002022-11-25 10:07AM EST2023-02-17112.68106.53107.000.00-1033.62%
QQQ230317P004000002022-11-30 12:13PM EST2023-03-17118.72106.56107.000.00-2128.91%
QQQ230331P004000002022-11-30 12:24PM EST2023-03-31119.54106.57106.980.00-2227.03%
QQQ230616P004000002022-11-23 3:38PM EST2023-06-16111.02106.80107.240.00-283522.79%
QQQ230630P004000002022-11-14 9:43AM EST2023-06-30114.90106.43106.940.00-2020.19%
QQQ230915P004000002022-11-22 2:31PM EST2023-09-15115.61106.12107.540.00-25420.12%
QQQ230929P004000002022-11-02 8:49AM EST2023-09-29125.27106.41107.570.00--019.76%
QQQ231215P004000002022-11-30 3:31PM EST2023-12-15108.52104.64108.820.00-381720.80%
QQQ240119P004000002022-12-01 10:59AM EST2024-01-19105.88105.93107.71-0.91-0.85%44517.33%
QQQ240315P004000002022-11-03 12:53PM EST2024-03-15137.63105.54107.950.00--016.88%
QQQ240621P004000002022-11-11 9:36AM EST2024-06-21118.42105.63108.170.00-31515.84%
QQQ241220P004000002022-11-23 10:05AM EST2024-12-20111.99105.67108.730.00-1414.72%
QQQ250117P004000002022-12-01 12:02PM EST2025-01-17107.92105.00109.95-10.00-8.48%61616.07%