Singapore markets close in 6 hours 53 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.92-1.90 (-0.66%)
At close: 01:00PM EST
286.84 -0.08 (-0.03%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:405.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C004050002022-11-22 11:30AM EST2022-12-160.010.000.010.00-13,01148.44%
QQQ221230C004050002022-10-25 2:27PM EST2022-12-300.030.000.010.00-248136.72%
QQQ230120C004050002022-11-25 10:56AM EST2023-01-200.010.000.020.00-3386,32330.66%
QQQ230217C004050002022-11-21 2:21PM EST2023-02-170.050.030.060.00-14627.64%
QQQ230317C004050002022-11-22 11:15AM EST2023-03-170.090.080.100.00-261,00125.29%
QQQ230331C004050002022-11-25 12:11PM EST2023-03-310.100.080.15-0.10-50.00%523725.00%
QQQ230616C004050002022-11-22 1:34PM EST2023-06-160.560.480.590.00-71660223.87%
QQQ230630C004050002022-11-17 11:23AM EST2023-06-300.800.570.700.00-122123.74%
QQQ230915C004050002022-11-22 1:09PM EST2023-09-151.771.671.810.00-158024.40%
QQQ230929C004050002022-11-25 12:18PM EST2023-09-291.951.862.08+0.49+33.56%4424.57%
QQQ231215C004050002022-11-22 1:53PM EST2023-12-153.663.503.790.00-211225.36%
QQQ240119C004050002022-11-25 10:45AM EST2024-01-194.494.234.56+0.49+12.25%481825.51%
QQQ240621C004050002022-11-23 2:02PM EST2024-06-218.958.008.530.00-4518926.35%
QQQ241220C004050002022-11-04 12:06PM EST2024-12-209.2512.9313.700.00-3010427.21%
QQQ250117C004050002022-11-16 3:30PM EST2025-01-1714.8011.5016.500.00-54428.77%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P004050002022-11-25 11:08AM EST2022-12-16117.32117.91118.38+1.29+1.11%26058.20%
QQQ221230P004050002022-10-10 9:54AM EST2022-12-30139.80138.39138.630.00-10153.49%
QQQ230120P004050002022-11-25 9:49AM EST2023-01-20118.13117.86118.40+1.91+1.64%31042.04%
QQQ230217P004050002022-11-02 10:59AM EST2023-02-17132.20117.85118.430.00-2034.60%
QQQ230317P004050002022-11-03 12:58PM EST2023-03-17142.83117.91118.360.00-50029.00%
QQQ230331P004050002022-08-31 1:43PM EST2023-03-31105.68134.17134.540.00-2071.90%
QQQ230616P004050002022-11-10 3:12PM EST2023-06-16124.20116.00119.990.00-2029.83%
QQQ230630P004050002022-11-09 3:52PM EST2023-06-30141.13117.64118.680.00-70023.29%
QQQ230915P004050002022-11-08 11:51AM EST2023-09-15133.07117.47118.940.00-2021.25%
QQQ231215P004050002022-11-09 1:51PM EST2023-12-15140.83115.50120.500.00-4022.82%
QQQ240119P004050002022-11-09 1:06PM EST2024-01-19138.86117.22119.120.00-2218.42%
QQQ240315P004050002022-11-01 8:48AM EST2024-03-15125.18115.50120.500.00--020.53%
QQQ240621P004050002022-10-18 9:37AM EST2024-06-21132.00119.05124.000.00-3623.57%
QQQ241220P004050002022-11-14 11:02AM EST2024-12-20118.94116.08119.720.00-1115.03%
QQQ250117P004050002022-11-02 8:31AM EST2025-01-17130.45115.50120.500.00-3016.03%