Singapore markets close in 4 hours 1 minute
Straits Times Index
3,230.76 -13.79 (-0.43%) Nikkei
28,135.15 -147.88 (-0.52%) Hang Seng
17,225.41 -348.17 (-1.98%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,202.55 -357.43 (-2.16%) CMC Crypto 200
380.13 -2.53 (-0.66%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:215.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202C00215000 | 2022-11-09 12:58PM EST | 2022-12-02 | 51.95 | 71.59 | 72.45 | 0.00 | - | 1 | 5 | 105.47% |
| QQQ221214C00215000 | 2022-11-21 3:02PM EST | 2022-12-14 | 67.91 | 71.88 | 72.69 | +67.91 | - | - | 2 | 68.85% |
| QQQ221216C00215000 | 2022-11-15 10:50AM EST | 2022-12-16 | 76.73 | 72.06 | 72.76 | 0.00 | - | 10 | 875 | 68.46% |
| QQQ221223C00215000 | 2022-11-11 12:49PM EST | 2022-12-23 | 71.43 | 72.06 | 72.81 | 0.00 | - | 1 | 1 | 59.01% |
| QQQ221230C00215000 | 2022-11-04 3:01PM EST | 2022-12-30 | 52.00 | 72.21 | 72.76 | 0.00 | - | 20 | 34 | 53.25% |
| QQQ230120C00215000 | 2022-10-26 11:48AM EST | 2023-01-20 | 70.00 | 72.95 | 73.42 | 0.00 | - | 2 | 0 | 50.83% |
| QQQ230217C00215000 | 2022-11-10 2:29PM EST | 2023-02-17 | 68.57 | 74.35 | 74.89 | 0.00 | - | 3 | 3 | 49.07% |
| QQQ230317C00215000 | 2022-11-17 9:30AM EST | 2023-03-17 | 71.30 | 75.74 | 76.39 | 0.00 | - | 7 | 28 | 47.85% |
| QQQ230331C00215000 | 2022-11-23 11:56AM EST | 2023-03-31 | 76.46 | 76.11 | 76.76 | 0.00 | - | 1 | 14 | 46.23% |
| QQQ230616C00215000 | 2022-11-11 2:50PM EST | 2023-06-16 | 82.67 | 80.33 | 81.08 | 0.00 | - | 1 | 16 | 45.67% |
| QQQ230630C00215000 | 2022-11-23 11:16AM EST | 2023-06-30 | 83.21 | 80.61 | 81.38 | 0.00 | - | 1 | 22 | 44.73% |
| QQQ230915C00215000 | 2022-11-03 12:29PM EST | 2023-09-15 | 64.31 | 84.34 | 85.51 | 0.00 | - | 2 | 4 | 44.79% |
| QQQ230929C00215000 | 2022-11-14 11:28AM EST | 2023-09-29 | 84.88 | 84.61 | 85.83 | 0.00 | - | 1 | 0 | 44.22% |
| QQQ231215C00215000 | 2022-11-22 3:36PM EST | 2023-12-15 | 88.05 | 88.17 | 89.64 | 0.00 | - | 5 | 14 | 44.34% |
| QQQ240119C00215000 | 2022-11-23 2:36PM EST | 2024-01-19 | 90.84 | 89.01 | 90.57 | 0.00 | - | 2 | 76 | 43.54% |
| QQQ240315C00215000 | 2022-11-18 2:28PM EST | 2024-03-15 | 89.88 | 91.32 | 93.14 | 0.00 | - | 4 | 4 | 43.69% |
| QQQ240621C00215000 | 2022-11-07 9:51AM EST | 2024-06-21 | 77.10 | 94.70 | 96.62 | 0.00 | - | 78 | 77 | 43.15% |
| QQQ250117C00215000 | 2022-10-27 3:04PM EST | 2025-01-17 | 84.50 | 99.50 | 103.69 | 0.00 | - | 2 | 2 | 42.66% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202P00215000 | 2022-11-21 1:51PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,419 | 78.13% |
| QQQ221205P00215000 | 2022-11-16 3:58PM EST | 2022-12-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 62.50% |
| QQQ221207P00215000 | 2022-11-17 12:39PM EST | 2022-12-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 11 | 58.59% |
| QQQ221209P00215000 | 2022-11-25 10:39AM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 873 | 53.13% |
| QQQ221212P00215000 | 2022-11-23 11:16AM EST | 2022-12-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 158 | 50.78% |
| QQQ221214P00215000 | 2022-11-25 11:54AM EST | 2022-12-14 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 10 | 137 | 50.00% |
| QQQ221216P00215000 | 2022-11-25 12:00PM EST | 2022-12-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 113 | 11,971 | 49.81% |
| QQQ221223P00215000 | 2022-11-23 12:35PM EST | 2022-12-23 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 544 | 45.61% |
| QQQ221230P00215000 | 2022-11-25 1:02PM EST | 2022-12-30 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 31 | 2,441 | 43.65% |
| QQQ230120P00215000 | 2022-11-25 1:02PM EST | 2023-01-20 | 0.45 | 0.42 | 0.46 | 0.00 | - | 1 | 29,627 | 40.16% |
| QQQ230217P00215000 | 2022-11-25 12:22PM EST | 2023-02-17 | 1.07 | 1.04 | 1.09 | +0.04 | +3.88% | 16 | 2,899 | 38.45% |
| QQQ230317P00215000 | 2022-11-25 12:52PM EST | 2023-03-17 | 1.79 | 1.75 | 1.80 | +0.08 | +4.68% | 11 | 14,405 | 37.20% |
| QQQ230331P00215000 | 2022-11-25 9:50AM EST | 2023-03-31 | 2.21 | 2.13 | 2.22 | +0.12 | +5.74% | 1 | 861 | 36.93% |
| QQQ230616P00215000 | 2022-11-25 12:54PM EST | 2023-06-16 | 4.23 | 4.16 | 4.27 | -0.14 | -3.20% | 11 | 6,895 | 34.91% |
| QQQ230630P00215000 | 2022-11-25 10:38AM EST | 2023-06-30 | 4.50 | 4.42 | 4.59 | +0.05 | +1.12% | 10 | 4,284 | 34.53% |
| QQQ230915P00215000 | 2022-11-22 1:37PM EST | 2023-09-15 | 6.82 | 6.32 | 6.46 | 0.00 | - | 4 | 18,618 | 33.25% |
| QQQ230929P00215000 | 2022-11-21 12:58PM EST | 2023-09-29 | 7.68 | 6.59 | 6.81 | 0.00 | - | 10 | 146 | 33.10% |
| QQQ231215P00215000 | 2022-11-25 12:04PM EST | 2023-12-15 | 8.20 | 8.15 | 8.34 | -0.19 | -2.26% | 1 | 4,405 | 31.91% |
| QQQ240119P00215000 | 2022-11-23 12:55PM EST | 2024-01-19 | 8.88 | 8.52 | 8.87 | 0.00 | - | 132 | 3,245 | 31.29% |
| QQQ240315P00215000 | 2022-11-09 1:27PM EST | 2024-03-15 | 13.92 | 9.35 | 9.81 | 0.00 | - | 2 | 2 | 30.59% |
| QQQ240621P00215000 | 2022-11-08 1:07PM EST | 2024-06-21 | 13.16 | 10.85 | 11.30 | 0.00 | - | 6 | 357 | 29.53% |
| QQQ241220P00215000 | 2022-11-25 9:43AM EST | 2024-12-20 | 13.83 | 13.30 | 13.90 | +0.32 | +2.37% | 6 | 130 | 28.18% |
| QQQ250117P00215000 | 2022-11-25 9:43AM EST | 2025-01-17 | 14.28 | 13.54 | 16.50 | -0.72 | -4.80% | 6 | 46 | 29.99% |
© 2022 Yahoo. All rights reserved.
