Singapore markets close in 4 hours
Straits Times Index
3,230.80 -13.75 (-0.42%) Nikkei
28,134.98 -148.05 (-0.52%) Hang Seng
17,225.41 -348.17 (-1.98%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,202.94 -355.05 (-2.14%) 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:245.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00245000 | 2022-11-15 9:40AM EST | 2022-11-28 | 47.36 | 41.58 | 42.15 | 0.00 | - | 4 | 16 | 157.23% |
| QQQ221130C00245000 | 2022-11-14 4:05PM EST | 2022-11-30 | 41.25 | 41.54 | 42.36 | 0.00 | - | 1 | 20 | 68.75% |
| QQQ221202C00245000 | 2022-11-15 2:21PM EST | 2022-12-02 | 45.52 | 41.63 | 42.47 | 0.00 | - | 1 | 30 | 64.26% |
| QQQ221205C00245000 | 2022-11-09 2:46PM EST | 2022-12-05 | 22.15 | 41.69 | 42.49 | 0.00 | - | 2 | 21 | 52.93% |
| QQQ221209C00245000 | 2022-11-11 9:31AM EST | 2022-12-09 | 38.63 | 41.92 | 42.70 | 0.00 | - | 21 | 30 | 57.45% |
| QQQ221212C00245000 | 2022-11-16 9:45AM EST | 2022-12-12 | 43.35 | 42.22 | 42.44 | 0.00 | - | 1 | 2 | 47.14% |
| QQQ221214C00245000 | 2022-11-23 10:00AM EST | 2022-12-14 | 43.29 | 42.40 | 42.62 | 0.00 | - | 10 | 22 | 47.12% |
| QQQ221216C00245000 | 2022-11-23 2:17PM EST | 2022-12-16 | 44.42 | 42.59 | 42.80 | 0.00 | - | 1 | 564 | 46.92% |
| QQQ221230C00245000 | 2022-11-25 11:01AM EST | 2022-12-30 | 43.60 | 42.90 | 43.33 | -1.03 | -2.31% | 1 | 246 | 39.99% |
| QQQ230106C00245000 | 2022-11-25 12:42PM EST | 2023-01-06 | 43.73 | 43.27 | 43.80 | +43.73 | - | 3 | 0 | 39.30% |
| QQQ230120C00245000 | 2022-11-25 11:30AM EST | 2023-01-20 | 44.72 | 44.46 | 44.85 | +4.05 | +9.96% | 21 | 1,084 | 38.74% |
| QQQ230217C00245000 | 2022-11-23 12:33PM EST | 2023-02-17 | 47.64 | 46.79 | 47.24 | 0.00 | - | 1 | 14 | 38.95% |
| QQQ230317C00245000 | 2022-11-25 10:03AM EST | 2023-03-17 | 49.80 | 48.99 | 49.56 | +2.63 | +5.58% | 2 | 564 | 39.12% |
| QQQ230331C00245000 | 2022-11-18 2:47PM EST | 2023-03-31 | 48.00 | 49.77 | 50.28 | 0.00 | - | 1 | 109 | 38.37% |
| QQQ230616C00245000 | 2022-11-14 10:47AM EST | 2023-06-16 | 56.69 | 55.44 | 56.22 | 0.00 | - | 500 | 361 | 39.37% |
| QQQ230630C00245000 | 2022-11-18 3:39PM EST | 2023-06-30 | 55.75 | 55.82 | 56.67 | 0.00 | - | 20 | 45 | 38.71% |
| QQQ230915C00245000 | 2022-10-26 11:15AM EST | 2023-09-15 | 61.00 | 60.65 | 61.82 | 0.00 | - | 2 | 10 | 39.43% |
| QQQ231215C00245000 | 2022-11-18 12:20PM EST | 2023-12-15 | 63.02 | 65.33 | 66.82 | 0.00 | - | 1 | 84 | 39.55% |
| QQQ240119C00245000 | 2022-11-18 10:13AM EST | 2024-01-19 | 66.26 | 66.46 | 68.03 | 0.00 | - | 1 | 103 | 39.03% |
| QQQ240621C00245000 | 2022-11-02 10:33AM EST | 2024-06-21 | 64.49 | 73.21 | 75.33 | 0.00 | - | 2 | 66 | 39.37% |
| QQQ241220C00245000 | 2022-10-04 1:28PM EST | 2024-12-20 | 76.63 | 61.92 | 64.21 | 0.00 | - | 13 | 6 | 26.28% |
| QQQ250117C00245000 | 2022-10-11 11:04AM EST | 2025-01-17 | 65.00 | 72.00 | 76.72 | 0.00 | - | 1 | 2 | 34.64% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00245000 | 2022-11-21 11:20AM EST | 2022-11-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 846 | 100.00% |
| QQQ221129P00245000 | 2022-11-15 1:19PM EST | 2022-11-29 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 70.31% |
| QQQ221130P00245000 | 2022-11-25 9:49AM EST | 2022-11-30 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 691 | 57.81% |
| QQQ221202P00245000 | 2022-11-25 12:09PM EST | 2022-12-02 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 6 | 10,608 | 52.34% |
| QQQ221205P00245000 | 2022-11-23 10:30AM EST | 2022-12-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 361 | 43.56% |
| QQQ221207P00245000 | 2022-11-25 11:25AM EST | 2022-12-07 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 6 | 307 | 40.04% |
| QQQ221209P00245000 | 2022-11-25 1:03PM EST | 2022-12-09 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 709 | 1,056 | 38.77% |
| QQQ221212P00245000 | 2022-11-25 12:02PM EST | 2022-12-12 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 41 | 428 | 35.74% |
| QQQ221214P00245000 | 2022-11-23 10:08AM EST | 2022-12-14 | 0.27 | 0.20 | 0.23 | 0.00 | - | 70 | 2,398 | 38.14% |
| QQQ221216P00245000 | 2022-11-25 12:39PM EST | 2022-12-16 | 0.26 | 0.27 | 0.29 | -0.03 | -10.34% | 174 | 37,974 | 37.55% |
| QQQ221223P00245000 | 2022-11-25 11:28AM EST | 2022-12-23 | 0.51 | 0.48 | 0.53 | -0.10 | -16.39% | 3 | 146 | 35.96% |
| QQQ221230P00245000 | 2022-11-25 12:58PM EST | 2022-12-30 | 0.73 | 0.69 | 0.74 | +0.03 | +4.29% | 3,479 | 21,770 | 34.25% |
| QQQ230106P00245000 | 2022-11-25 11:35AM EST | 2023-01-06 | 1.02 | 0.94 | 1.05 | +1.02 | - | 85 | 211 | 33.73% |
| QQQ230120P00245000 | 2022-11-25 12:40PM EST | 2023-01-20 | 1.66 | 1.66 | 1.69 | +0.03 | +1.84% | 122 | 25,302 | 32.84% |
| QQQ230217P00245000 | 2022-11-25 12:02PM EST | 2023-02-17 | 3.16 | 3.15 | 3.20 | +0.07 | +2.27% | 56 | 4,355 | 32.38% |
| QQQ230317P00245000 | 2022-11-25 12:48PM EST | 2023-03-17 | 4.62 | 4.56 | 4.63 | +0.28 | +6.45% | 60 | 41,352 | 31.89% |
| QQQ230331P00245000 | 2022-11-25 10:43AM EST | 2023-03-31 | 5.33 | 5.28 | 5.40 | +0.21 | +4.10% | 100 | 1,813 | 31.88% |
| QQQ230616P00245000 | 2022-11-25 1:14PM EST | 2023-06-16 | 8.60 | 8.56 | 8.71 | +0.18 | +2.14% | 125 | 5,438 | 30.73% |
| QQQ230630P00245000 | 2022-11-23 10:08AM EST | 2023-06-30 | 8.96 | 8.96 | 9.18 | 0.00 | - | 1 | 209 | 30.45% |
| QQQ230915P00245000 | 2022-11-25 9:30AM EST | 2023-09-15 | 11.71 | 11.56 | 11.76 | +0.02 | +0.17% | 5 | 2,189 | 29.49% |
| QQQ230929P00245000 | 2022-11-25 1:10PM EST | 2023-09-29 | 12.09 | 11.94 | 12.21 | +0.26 | +2.20% | 8 | 695 | 29.37% |
| QQQ231215P00245000 | 2022-11-22 1:17PM EST | 2023-12-15 | 14.92 | 14.01 | 14.27 | 0.00 | - | 1 | 1,153 | 28.51% |
| QQQ240119P00245000 | 2022-11-23 2:28PM EST | 2024-01-19 | 14.48 | 14.55 | 14.97 | 0.00 | - | 3 | 2,721 | 28.01% |
| QQQ240315P00245000 | 2022-11-22 10:55AM EST | 2024-03-15 | 17.05 | 15.65 | 16.15 | 0.00 | - | 2 | 3 | 27.43% |
| QQQ240621P00245000 | 2022-11-14 2:21PM EST | 2024-06-21 | 18.13 | 17.53 | 18.04 | 0.00 | - | 1 | 2,003 | 26.61% |
| QQQ241220P00245000 | 2022-11-25 10:37AM EST | 2024-12-20 | 20.68 | 20.51 | 21.20 | -1.62 | -7.26% | 2 | 128 | 25.52% |
| QQQ250117P00245000 | 2022-11-10 3:50PM EST | 2025-01-17 | 22.85 | 20.85 | 24.00 | 0.00 | - | 15 | 149 | 27.06% |
© 2022 Yahoo. All rights reserved.
