Singapore markets close in 3 hours 39 minutes
Straits Times Index
3,228.50 -16.05 (-0.49%) Nikkei
28,144.68 -138.35 (-0.49%) Hang Seng
17,184.66 -388.92 (-2.21%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,201.03 -358.01 (-2.16%) CMC Crypto 200
379.93 -2.72 (-0.71%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:210.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202C00210000 | 2022-11-22 11:28AM EST | 2022-12-02 | 73.55 | 76.62 | 77.45 | 0.00 | - | 1 | 152 | 115.04% |
| QQQ221205C00210000 | 2022-11-17 1:37PM EST | 2022-12-05 | 76.44 | 76.63 | 77.44 | 0.00 | - | 4 | 19 | 91.02% |
| QQQ221207C00210000 | 2022-11-21 3:28PM EST | 2022-12-07 | 72.15 | 76.71 | 77.49 | +72.15 | - | - | 1 | 86.33% |
| QQQ221209C00210000 | 2022-11-22 10:43AM EST | 2022-12-09 | 72.63 | 76.79 | 77.58 | +72.63 | - | - | 2 | 83.40% |
| QQQ221212C00210000 | 2022-11-09 10:00AM EST | 2022-12-12 | 57.50 | 76.82 | 77.61 | 0.00 | - | 1 | 1 | 75.78% |
| QQQ221216C00210000 | 2022-11-23 9:34AM EST | 2022-12-16 | 77.08 | 77.15 | 77.62 | 0.00 | - | 1 | 16,026 | 72.51% |
| QQQ221230C00210000 | 2022-10-18 2:13PM EST | 2022-12-30 | 62.71 | 75.82 | 76.10 | 0.00 | - | 6 | 57 | 0.00% |
| QQQ230120C00210000 | 2022-11-23 3:28PM EST | 2023-01-20 | 80.45 | 77.80 | 78.39 | 0.00 | - | 1 | 358 | 51.32% |
| QQQ230217C00210000 | 2022-11-14 12:17PM EST | 2023-02-17 | 80.81 | 79.12 | 79.67 | 0.00 | - | 1 | 3 | 51.04% |
| QQQ230317C00210000 | 2022-11-22 12:17PM EST | 2023-03-17 | 78.11 | 80.41 | 81.08 | 0.00 | - | 1 | 42 | 49.59% |
| QQQ230331C00210000 | 2022-11-17 2:23PM EST | 2023-03-31 | 79.14 | 80.80 | 81.40 | 0.00 | - | 1 | 21 | 47.78% |
| QQQ230616C00210000 | 2022-11-04 10:51AM EST | 2023-06-16 | 62.34 | 84.67 | 85.55 | 0.00 | - | 2 | 40 | 47.05% |
| QQQ230630C00210000 | 2022-11-10 1:56PM EST | 2023-06-30 | 79.15 | 84.91 | 85.83 | 0.00 | - | 1 | 47 | 46.05% |
| QQQ230915C00210000 | 2022-09-09 2:03PM EST | 2023-09-15 | 109.01 | 75.31 | 77.14 | 0.00 | - | 3 | 3 | 16.26% |
| QQQ231215C00210000 | 2022-10-26 12:45PM EST | 2023-12-15 | 89.01 | 92.27 | 93.66 | 0.00 | - | 4 | 0 | 45.22% |
| QQQ240119C00210000 | 2022-11-10 2:56PM EST | 2024-01-19 | 88.08 | 93.00 | 94.56 | 0.00 | - | 9 | 36 | 44.38% |
| QQQ240621C00210000 | 2022-11-15 12:14PM EST | 2024-06-21 | 104.42 | 98.49 | 100.40 | 0.00 | - | 1 | 2 | 43.87% |
| QQQ241220C00210000 | 2022-11-10 3:56PM EST | 2024-12-20 | 100.40 | 103.26 | 105.94 | 0.00 | - | 1 | 5 | 42.95% |
| QQQ250117C00210000 | 2022-11-14 9:47AM EST | 2025-01-17 | 104.01 | 103.00 | 108.00 | 0.00 | - | 1 | 9 | 43.88% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202P00210000 | 2022-11-21 3:20PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 851 | 84.38% |
| QQQ221205P00210000 | 2022-11-21 3:50PM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 86 | 65.63% |
| QQQ221207P00210000 | 2022-11-21 9:49AM EST | 2022-12-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 125 | 62.50% |
| QQQ221209P00210000 | 2022-11-23 4:02PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 420 | 500 | 57.81% |
| QQQ221212P00210000 | 2022-11-23 9:59AM EST | 2022-12-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 51.56% |
| QQQ221216P00210000 | 2022-11-25 1:11PM EST | 2022-12-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 63 | 24,503 | 51.56% |
| QQQ221223P00210000 | 2022-11-23 1:30PM EST | 2022-12-23 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 84 | 48.24% |
| QQQ221230P00210000 | 2022-11-25 11:32AM EST | 2022-12-30 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 4 | 2,345 | 45.51% |
| QQQ230120P00210000 | 2022-11-25 12:36PM EST | 2023-01-20 | 0.36 | 0.34 | 0.38 | -0.01 | -2.70% | 5 | 33,335 | 41.60% |
| QQQ230217P00210000 | 2022-11-25 12:59PM EST | 2023-02-17 | 0.92 | 0.87 | 0.92 | +0.04 | +4.55% | 59 | 1,942 | 39.61% |
| QQQ230317P00210000 | 2022-11-25 11:37AM EST | 2023-03-17 | 1.54 | 1.50 | 1.55 | +0.05 | +3.36% | 10 | 25,081 | 38.25% |
| QQQ230331P00210000 | 2022-11-25 12:04PM EST | 2023-03-31 | 1.89 | 1.83 | 1.92 | +0.07 | +3.85% | 9 | 737 | 37.88% |
| QQQ230616P00210000 | 2022-11-25 11:05AM EST | 2023-06-16 | 3.68 | 3.67 | 3.78 | +0.06 | +1.66% | 21 | 6,861 | 35.67% |
| QQQ230630P00210000 | 2022-11-23 11:13AM EST | 2023-06-30 | 3.94 | 3.91 | 4.09 | 0.00 | - | 626 | 3,350 | 35.31% |
| QQQ230915P00210000 | 2022-11-25 12:54PM EST | 2023-09-15 | 5.80 | 5.69 | 5.83 | +0.16 | +2.84% | 12 | 1,997 | 33.93% |
| QQQ230929P00210000 | 2022-11-14 3:36PM EST | 2023-09-29 | 6.58 | 5.94 | 6.16 | 0.00 | - | 2 | 346 | 33.77% |
| QQQ231215P00210000 | 2022-11-23 11:01AM EST | 2023-12-15 | 7.38 | 7.41 | 7.60 | 0.00 | - | 41 | 2,322 | 32.52% |
| QQQ240119P00210000 | 2022-11-16 1:53PM EST | 2024-01-19 | 8.68 | 7.76 | 8.09 | 0.00 | - | 87 | 2,351 | 31.85% |
| QQQ240315P00210000 | 2022-11-17 10:10AM EST | 2024-03-15 | 9.85 | 8.54 | 8.97 | 0.00 | - | 2 | 6 | 31.11% |
| QQQ240621P00210000 | 2022-11-15 10:22AM EST | 2024-06-21 | 10.23 | 9.98 | 10.42 | 0.00 | - | 6 | 458 | 30.06% |
| QQQ241220P00210000 | 2022-11-04 1:48PM EST | 2024-12-20 | 16.35 | 12.31 | 12.87 | 0.00 | - | 400 | 406 | 28.62% |
| QQQ250117P00210000 | 2022-11-15 2:38PM EST | 2025-01-17 | 13.89 | 12.52 | 15.50 | 0.00 | - | 1 | 24 | 30.55% |
© 2022 Yahoo. All rights reserved.
