Singapore markets open in 2 hours 39 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
16,206.83 -384.98 (-2.32%) 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:220.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00220000 | 2022-11-07 10:11AM EST | 2022-11-28 | 45.69 | 61.76 | 63.76 | 0.00 | - | - | 5 | 191.41% |
| QQQ221130C00220000 | 2022-11-23 4:13PM EST | 2022-11-30 | 69.09 | 62.78 | 63.06 | 0.00 | - | 1 | 2 | 133.40% |
| QQQ221202C00220000 | 2022-11-09 10:26AM EST | 2022-12-02 | 48.33 | 62.85 | 63.16 | 0.00 | - | 10 | 23 | 108.98% |
| QQQ221207C00220000 | 2022-11-21 9:38AM EST | 2022-12-07 | 63.63 | 62.93 | 63.26 | 0.00 | - | - | 1 | 80.52% |
| QQQ221212C00220000 | 2022-11-23 10:54AM EST | 2022-12-12 | 69.17 | 63.06 | 63.39 | 0.00 | - | - | 0 | 69.19% |
| QQQ221214C00220000 | 2022-11-21 12:36PM EST | 2022-12-14 | 62.67 | 63.12 | 63.46 | 0.00 | - | - | 2 | 66.46% |
| QQQ221216C00220000 | 2022-11-22 1:52PM EST | 2022-12-16 | 65.25 | 63.25 | 63.58 | 0.00 | - | 1 | 1,821 | 65.26% |
| QQQ221223C00220000 | 2022-11-09 10:03AM EST | 2022-12-23 | 49.12 | 63.27 | 63.63 | 0.00 | - | 1 | 1 | 56.32% |
| QQQ221230C00220000 | 2022-11-15 1:23PM EST | 2022-12-30 | 69.93 | 63.39 | 63.68 | 0.00 | - | 1 | 25 | 51.10% |
| QQQ230120C00220000 | 2022-11-28 3:55PM EST | 2023-01-20 | 64.05 | 64.26 | 64.58 | -4.85 | -7.04% | 29 | 212 | 48.16% |
| QQQ230217C00220000 | 2022-11-03 12:15PM EST | 2023-02-17 | 49.25 | 65.89 | 66.21 | 0.00 | - | 10 | 10 | 46.55% |
| QQQ230317C00220000 | 2022-11-16 10:21AM EST | 2023-03-17 | 70.98 | 67.57 | 67.88 | 0.00 | - | 1 | 138 | 45.62% |
| QQQ230331C00220000 | 2022-11-22 10:01AM EST | 2023-03-31 | 67.15 | 68.02 | 68.35 | 0.00 | - | 5 | 76 | 44.30% |
| QQQ230616C00220000 | 2022-11-21 9:52AM EST | 2023-06-16 | 74.87 | 72.62 | 73.00 | 0.00 | - | 3 | 51 | 44.02% |
| QQQ230630C00220000 | 2022-09-30 10:38AM EST | 2023-06-30 | 68.84 | 73.49 | 74.35 | 0.00 | - | 1 | 13 | 44.93% |
| QQQ230915C00220000 | 2022-10-11 11:13AM EST | 2023-09-15 | 65.37 | 72.58 | 74.53 | 0.00 | - | 5 | 5 | 38.82% |
| QQQ230929C00220000 | 2022-10-21 2:13PM EST | 2023-09-29 | 73.52 | 79.37 | 80.59 | 0.00 | - | 1 | 0 | 46.31% |
| QQQ231215C00220000 | 2022-11-25 11:00AM EST | 2023-12-15 | 85.24 | 80.82 | 82.00 | 0.00 | - | 4 | 6,111 | 43.06% |
| QQQ240119C00220000 | 2022-11-25 10:56AM EST | 2024-01-19 | 86.44 | 81.84 | 83.09 | 0.00 | - | 28 | 302 | 42.45% |
| QQQ240315C00220000 | 2022-11-21 10:18AM EST | 2024-03-15 | 85.50 | 83.83 | 85.79 | 0.00 | - | - | 2 | 42.68% |
| QQQ240621C00220000 | 2022-11-21 3:05PM EST | 2024-06-21 | 88.68 | 87.44 | 89.43 | 0.00 | - | 20 | 43 | 42.26% |
| QQQ241220C00220000 | 2022-11-08 11:13AM EST | 2024-12-20 | 84.94 | 92.86 | 95.30 | 0.00 | - | 1 | 2 | 41.53% |
| QQQ250117C00220000 | 2022-11-16 1:09PM EST | 2025-01-17 | 98.35 | 92.00 | 96.82 | 0.00 | - | 1 | 19 | 41.97% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00220000 | 2022-11-17 12:38PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 321 | 409 | 153.13% |
| QQQ221130P00220000 | 2022-11-23 1:59PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,930 | 87.50% |
| QQQ221202P00220000 | 2022-11-28 10:49AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,281 | 68.75% |
| QQQ221205P00220000 | 2022-11-22 10:20AM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 54.69% |
| QQQ221207P00220000 | 2022-11-22 1:04PM EST | 2022-12-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 209 | 51.56% |
| QQQ221209P00220000 | 2022-11-28 10:57AM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 454 | 50.00% |
| QQQ221212P00220000 | 2022-11-23 11:18AM EST | 2022-12-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 328 | 44.92% |
| QQQ221214P00220000 | 2022-11-28 12:39PM EST | 2022-12-14 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 239 | 46.48% |
| QQQ221216P00220000 | 2022-11-28 3:12PM EST | 2022-12-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 24 | 29,723 | 44.92% |
| QQQ221223P00220000 | 2022-11-28 10:13AM EST | 2022-12-23 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 370 | 42.77% |
| QQQ221230P00220000 | 2022-11-28 3:46PM EST | 2022-12-30 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 263 | 24,275 | 40.53% |
| QQQ230106P00220000 | 2022-11-28 1:23PM EST | 2023-01-06 | 0.31 | 0.28 | 0.34 | +0.03 | +10.71% | 51 | 30 | 39.45% |
| QQQ230120P00220000 | 2022-11-28 3:59PM EST | 2023-01-20 | 0.63 | 0.62 | 0.65 | +0.07 | +12.50% | 741 | 18,765 | 38.11% |
| QQQ230217P00220000 | 2022-11-28 3:56PM EST | 2023-02-17 | 1.49 | 1.48 | 1.50 | +0.19 | +14.62% | 30 | 25,413 | 37.02% |
| QQQ230317P00220000 | 2022-11-28 3:29PM EST | 2023-03-17 | 2.47 | 2.36 | 2.41 | +0.40 | +19.32% | 321 | 16,140 | 36.10% |
| QQQ230331P00220000 | 2022-11-28 2:45PM EST | 2023-03-31 | 2.89 | 2.84 | 2.91 | +0.38 | +15.14% | 8 | 838 | 35.85% |
| QQQ230616P00220000 | 2022-11-28 3:15PM EST | 2023-06-16 | 5.40 | 5.24 | 5.34 | +0.64 | +13.45% | 6 | 24,086 | 34.15% |
| QQQ230630P00220000 | 2022-11-28 9:45AM EST | 2023-06-30 | 5.12 | 5.55 | 5.70 | -1.22 | -19.24% | 16 | 3,265 | 33.78% |
| QQQ230915P00220000 | 2022-11-28 2:14PM EST | 2023-09-15 | 7.80 | 7.67 | 7.81 | +0.67 | +9.40% | 1 | 13,378 | 32.62% |
| QQQ230929P00220000 | 2022-11-17 2:21PM EST | 2023-09-29 | 8.30 | 7.97 | 8.18 | 0.00 | - | 2 | 283 | 32.46% |
| QQQ231215P00220000 | 2022-11-28 12:25PM EST | 2023-12-15 | 9.54 | 9.66 | 9.87 | -0.16 | -1.65% | 5 | 7,791 | 31.35% |
| QQQ240119P00220000 | 2022-11-28 11:51AM EST | 2024-01-19 | 9.93 | 10.10 | 10.45 | +0.43 | +4.53% | 22 | 12,023 | 30.75% |
| QQQ240315P00220000 | 2022-11-07 1:33PM EST | 2024-03-15 | 14.18 | 11.01 | 11.46 | 0.00 | - | - | 1 | 30.07% |
| QQQ240621P00220000 | 2022-11-25 10:43AM EST | 2024-06-21 | 12.05 | 12.68 | 13.10 | 0.00 | - | 2 | 4,172 | 29.10% |
| QQQ241220P00220000 | 2022-11-23 11:42AM EST | 2024-12-20 | 14.56 | 15.19 | 15.79 | 0.00 | - | 50 | 560 | 27.73% |
| QQQ250117P00220000 | 2022-11-21 3:56PM EST | 2025-01-17 | 17.05 | 15.34 | 18.00 | 0.00 | - | 2 | 143 | 29.09% |
© 2022 Yahoo. All rights reserved.
