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:230.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00230000 | 2022-11-03 9:48AM EST | 2022-11-28 | 35.33 | 52.78 | 52.92 | 0.00 | - | - | 2 | 183.79% |
| QQQ221129C00230000 | 2022-11-16 10:43AM EST | 2022-11-29 | 56.18 | 52.76 | 53.06 | 0.00 | - | 1 | 2 | 137.11% |
| QQQ221130C00230000 | 2022-11-04 10:19AM EST | 2022-11-30 | 34.74 | 52.78 | 53.03 | 0.00 | - | 1 | 11 | 111.43% |
| QQQ221201C00230000 | 2022-11-28 2:33PM EST | 2022-12-01 | 52.75 | 52.83 | 53.19 | -4.63 | -8.07% | 12 | 10 | 103.42% |
| QQQ221202C00230000 | 2022-11-28 3:57PM EST | 2022-12-02 | 52.95 | 52.89 | 53.18 | -4.05 | -7.11% | 2 | 39 | 93.75% |
| QQQ221205C00230000 | 2022-11-02 8:36AM EST | 2022-12-05 | 46.05 | 52.89 | 53.22 | 0.00 | - | - | 1 | 74.90% |
| QQQ221207C00230000 | 2022-11-09 2:59PM EST | 2022-12-07 | 35.07 | 52.94 | 53.27 | 0.00 | - | 34 | 34 | 68.56% |
| QQQ221209C00230000 | 2022-11-16 9:48AM EST | 2022-12-09 | 57.06 | 53.05 | 53.37 | 0.00 | - | 1 | 29 | 65.38% |
| QQQ221212C00230000 | 2022-11-17 9:41AM EST | 2022-12-12 | 52.83 | 53.08 | 53.40 | 0.00 | - | - | 1 | 59.13% |
| QQQ221214C00230000 | 2022-11-18 11:38AM EST | 2022-12-14 | 54.94 | 53.18 | 53.51 | 0.00 | - | 1 | 0 | 57.52% |
| QQQ221216C00230000 | 2022-11-28 11:16AM EST | 2022-12-16 | 55.45 | 53.34 | 53.66 | -2.27 | -3.93% | 1 | 692 | 56.93% |
| QQQ221223C00230000 | 2022-11-21 10:39AM EST | 2022-12-23 | 53.29 | 53.40 | 53.74 | 0.00 | - | 3 | 3 | 51.56% |
| QQQ221230C00230000 | 2022-11-25 11:47AM EST | 2022-12-30 | 57.88 | 53.54 | 53.85 | 0.00 | - | 1 | 71 | 46.85% |
| QQQ230120C00230000 | 2022-11-28 3:25PM EST | 2023-01-20 | 53.88 | 54.70 | 54.91 | -4.92 | -8.37% | 20 | 736 | 43.32% |
| QQQ230217C00230000 | 2022-11-22 3:04PM EST | 2023-02-17 | 59.10 | 56.64 | 56.96 | 0.00 | - | 10 | 47 | 43.11% |
| QQQ230317C00230000 | 2022-11-15 3:45PM EST | 2023-03-17 | 65.78 | 58.59 | 58.91 | 0.00 | - | 3 | 230 | 42.69% |
| QQQ230331C00230000 | 2022-11-15 11:15AM EST | 2023-03-31 | 68.27 | 59.16 | 59.49 | 0.00 | - | 1 | 129 | 41.64% |
| QQQ230616C00230000 | 2022-11-25 12:53PM EST | 2023-06-16 | 68.06 | 64.33 | 64.66 | 0.00 | - | 25 | 96 | 41.86% |
| QQQ230630C00230000 | 2022-11-18 3:40PM EST | 2023-06-30 | 67.20 | 64.68 | 65.03 | 0.00 | - | 50 | 55 | 41.07% |
| QQQ230915C00230000 | 2022-11-03 8:30AM EST | 2023-09-15 | 54.75 | 68.90 | 69.98 | 0.00 | - | 2 | 24 | 41.86% |
| QQQ230929C00230000 | 2022-11-23 11:56AM EST | 2023-09-29 | 72.56 | 69.26 | 70.27 | 0.00 | - | 1 | 1 | 41.25% |
| QQQ231215C00230000 | 2022-11-11 1:32PM EST | 2023-12-15 | 78.56 | 73.29 | 74.49 | 0.00 | - | 2 | 30 | 41.59% |
| QQQ240119C00230000 | 2022-11-28 12:03PM EST | 2024-01-19 | 76.00 | 74.44 | 75.52 | -7.50 | -8.98% | 50 | 151 | 40.89% |
| QQQ240621C00230000 | 2022-11-22 1:19PM EST | 2024-06-21 | 82.93 | 80.28 | 82.24 | 0.00 | - | 4 | 80 | 40.92% |
| QQQ241220C00230000 | 2022-11-14 3:12PM EST | 2024-12-20 | 92.30 | 85.91 | 88.43 | 0.00 | - | 2 | 12 | 40.36% |
| QQQ250117C00230000 | 2022-11-23 3:05PM EST | 2025-01-17 | 92.70 | 85.00 | 89.99 | 0.00 | - | 2 | 26 | 40.79% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00230000 | 2022-11-25 1:00PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 463 | 128.13% |
| QQQ221129P00230000 | 2022-11-16 4:13PM EST | 2022-11-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
| QQQ221130P00230000 | 2022-11-23 3:01PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,041 | 75.00% |
| QQQ221202P00230000 | 2022-11-28 12:10PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 24,414 | 57.81% |
| QQQ221205P00230000 | 2022-11-21 12:58PM EST | 2022-12-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 650 | 48.44% |
| QQQ221207P00230000 | 2022-11-28 9:46AM EST | 2022-12-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 624 | 46.09% |
| QQQ221209P00230000 | 2022-11-28 2:26PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 807 | 43.75% |
| QQQ221212P00230000 | 2022-11-28 11:24AM EST | 2022-12-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 849 | 39.26% |
| QQQ221214P00230000 | 2022-11-28 10:09AM EST | 2022-12-14 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 2 | 320 | 41.99% |
| QQQ221216P00230000 | 2022-11-28 4:03PM EST | 2022-12-16 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 76 | 39,414 | 41.31% |
| QQQ221223P00230000 | 2022-11-28 3:57PM EST | 2022-12-23 | 0.25 | 0.22 | 0.24 | +0.06 | +31.58% | 52 | 562 | 39.11% |
| QQQ221230P00230000 | 2022-11-28 3:44PM EST | 2022-12-30 | 0.38 | 0.34 | 0.37 | +0.07 | +22.58% | 316 | 14,762 | 37.33% |
| QQQ230106P00230000 | 2022-11-28 4:10PM EST | 2023-01-06 | 0.52 | 0.51 | 0.55 | +0.05 | +10.64% | 80 | 4 | 36.48% |
| QQQ230120P00230000 | 2022-11-28 3:41PM EST | 2023-01-20 | 1.04 | 0.98 | 1.01 | +0.20 | +23.81% | 176 | 28,666 | 35.63% |
| QQQ230217P00230000 | 2022-11-28 3:56PM EST | 2023-02-17 | 2.15 | 2.11 | 2.15 | +0.30 | +16.22% | 148 | 17,368 | 34.95% |
| QQQ230317P00230000 | 2022-11-28 3:37PM EST | 2023-03-17 | 3.35 | 3.25 | 3.29 | +0.50 | +17.54% | 20 | 42,250 | 34.23% |
| QQQ230331P00230000 | 2022-11-28 3:25PM EST | 2023-03-31 | 4.00 | 3.83 | 3.92 | +0.61 | +17.99% | 4 | 539 | 34.13% |
| QQQ230616P00230000 | 2022-11-28 3:48PM EST | 2023-06-16 | 6.86 | 6.67 | 6.78 | +0.77 | +12.64% | 86 | 6,406 | 32.72% |
| QQQ230630P00230000 | 2022-11-25 12:59PM EST | 2023-06-30 | 6.42 | 7.03 | 7.19 | 0.00 | - | 3 | 1,618 | 32.39% |
| QQQ230915P00230000 | 2022-11-28 10:14AM EST | 2023-09-15 | 8.96 | 9.38 | 9.63 | +0.24 | +2.75% | 5 | 3,326 | 31.46% |
| QQQ230929P00230000 | 2022-11-28 10:11AM EST | 2023-09-29 | 9.30 | 9.73 | 9.95 | +0.34 | +3.79% | 6 | 1,461 | 31.19% |
| QQQ231215P00230000 | 2022-11-28 3:25PM EST | 2023-12-15 | 11.85 | 11.59 | 11.81 | +1.01 | +9.32% | 39 | 17,505 | 30.18% |
| QQQ240119P00230000 | 2022-11-28 12:04PM EST | 2024-01-19 | 11.94 | 12.13 | 12.46 | +0.55 | +4.83% | 68 | 8,195 | 29.64% |
| QQQ240315P00230000 | 2022-11-14 2:50PM EST | 2024-03-15 | 12.90 | 13.09 | 13.56 | 0.00 | - | 2 | 1 | 29.01% |
| QQQ240621P00230000 | 2022-11-22 1:34PM EST | 2024-06-21 | 14.71 | 14.87 | 15.30 | 0.00 | - | 1 | 1,037 | 28.08% |
| QQQ241220P00230000 | 2022-11-28 3:33PM EST | 2024-12-20 | 18.00 | 17.59 | 18.22 | +0.14 | +0.78% | 5 | 531 | 26.84% |
| QQQ250117P00230000 | 2022-11-28 3:33PM EST | 2025-01-17 | 18.38 | 17.84 | 20.50 | +0.14 | +0.77% | 5 | 297 | 28.14% |
© 2022 Yahoo. All rights reserved.
