Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,214.76 -379.33 (-2.29%) CMC Crypto 200
380.17 -0.12 (-0.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202C00190000 | 2022-10-31 8:32AM EST | 2022-12-02 | 89.90 | 92.84 | 93.14 | 0.00 | - | 2 | 3 | 161.43% |
| QQQ221209C00190000 | 2022-11-08 11:54AM EST | 2022-12-09 | 82.75 | 92.97 | 93.30 | 0.00 | - | - | 10 | 111.08% |
| QQQ221216C00190000 | 2022-11-25 10:53AM EST | 2022-12-16 | 97.78 | 93.14 | 93.47 | 0.00 | - | 2 | 717 | 93.36% |
| QQQ221230C00190000 | 2022-10-25 12:57PM EST | 2022-12-30 | 94.01 | 99.21 | 99.56 | 0.00 | - | 1 | 1 | 126.58% |
| QQQ230120C00190000 | 2022-11-28 3:58PM EST | 2023-01-20 | 93.58 | 93.59 | 93.92 | +20.60 | +28.23% | 2 | 489 | 61.45% |
| QQQ230217C00190000 | 2022-11-01 8:32AM EST | 2023-02-17 | 94.01 | 94.61 | 94.93 | 0.00 | - | - | 1 | 57.73% |
| QQQ230317C00190000 | 2022-11-22 1:41PM EST | 2023-03-17 | 97.48 | 95.70 | 96.05 | 0.00 | - | 7 | 232 | 55.50% |
| QQQ230616C00190000 | 2022-10-26 9:14AM EST | 2023-06-16 | 98.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230929C00190000 | 2022-11-11 10:10AM EST | 2023-09-29 | 103.50 | 102.26 | 103.45 | 0.00 | - | 1 | 1 | 49.31% |
| QQQ231215C00190000 | 2022-11-04 9:56AM EST | 2023-12-15 | 89.47 | 105.18 | 106.57 | 0.00 | - | 2 | 22 | 48.88% |
| QQQ240119C00190000 | 2022-11-15 11:54AM EST | 2024-01-19 | 115.78 | 105.79 | 107.28 | 0.00 | - | 2 | 60 | 47.79% |
| QQQ240621C00190000 | 2022-11-03 11:07AM EST | 2024-06-21 | 93.59 | 110.39 | 112.47 | 0.00 | - | 1 | 3 | 46.91% |
| QQQ241220C00190000 | 2022-10-07 12:19PM EST | 2024-12-20 | 106.00 | 99.52 | 101.33 | 0.00 | - | 1 | 1 | 28.90% |
| QQQ250117C00190000 | 2022-11-10 11:31AM EST | 2025-01-17 | 112.00 | 113.60 | 118.50 | 0.00 | - | 1 | 148 | 45.83% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202P00190000 | 2022-11-18 9:37AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 53 | 106.25% |
| QQQ221209P00190000 | 2022-11-14 10:14AM EST | 2022-12-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 36 | 68.75% |
| QQQ221216P00190000 | 2022-11-28 1:56PM EST | 2022-12-16 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 2 | 8,979 | 59.38% |
| QQQ221223P00190000 | 2022-11-21 3:17PM EST | 2022-12-23 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 62 | 54.30% |
| QQQ221230P00190000 | 2022-11-28 2:01PM EST | 2022-12-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 774 | 50.59% |
| QQQ230106P00190000 | 2022-11-28 3:17PM EST | 2023-01-06 | 0.09 | 0.07 | 0.11 | 0.00 | - | 30 | 1 | 50.39% |
| QQQ230120P00190000 | 2022-11-28 3:34PM EST | 2023-01-20 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 281 | 7,435 | 46.48% |
| QQQ230217P00190000 | 2022-11-28 3:44PM EST | 2023-02-17 | 0.52 | 0.50 | 0.55 | +0.06 | +13.04% | 4 | 5,089 | 44.36% |
| QQQ230317P00190000 | 2022-11-28 1:52PM EST | 2023-03-17 | 0.94 | 0.94 | 0.97 | +0.11 | +13.25% | 15 | 5,754 | 42.46% |
| QQQ230331P00190000 | 2022-11-25 12:55PM EST | 2023-03-31 | 1.06 | 1.17 | 1.23 | 0.00 | - | 1 | 56 | 41.93% |
| QQQ230616P00190000 | 2022-11-28 2:47PM EST | 2023-06-16 | 2.56 | 2.52 | 2.59 | +0.29 | +12.78% | 11 | 11,096 | 39.00% |
| QQQ230630P00190000 | 2022-11-25 11:37AM EST | 2023-06-30 | 2.44 | 2.70 | 2.82 | 0.00 | - | 5 | 54 | 38.54% |
| QQQ230915P00190000 | 2022-11-25 12:54PM EST | 2023-09-15 | 3.81 | 4.06 | 4.19 | 0.00 | - | 10 | 7,486 | 36.84% |
| QQQ230929P00190000 | 2022-11-18 10:12AM EST | 2023-09-29 | 4.19 | 4.25 | 4.46 | -0.27 | -6.05% | 1 | 40 | 36.65% |
| QQQ231215P00190000 | 2022-11-28 12:19PM EST | 2023-12-15 | 5.37 | 5.41 | 5.61 | +0.32 | +6.34% | 1 | 3,405 | 35.13% |
| QQQ240119P00190000 | 2022-11-28 10:12AM EST | 2024-01-19 | 5.62 | 5.67 | 6.03 | -0.38 | -6.33% | 1 | 1,145 | 34.41% |
| QQQ240621P00190000 | 2022-11-25 11:18AM EST | 2024-06-21 | 7.32 | 7.56 | 7.93 | 0.00 | - | 5 | 3,940 | 32.26% |
| QQQ241220P00190000 | 2022-11-25 9:30AM EST | 2024-12-20 | 9.03 | 9.47 | 10.00 | 0.00 | - | 1 | 2,104 | 30.59% |
| QQQ250117P00190000 | 2022-11-28 9:30AM EST | 2025-01-17 | 9.49 | 9.65 | 12.50 | -0.08 | -0.84% | 10 | 86 | 32.79% |
© 2022 Yahoo. All rights reserved.
