Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,230.70 -13.85 (-0.43%) Nikkei
28,141.03 -142.00 (-0.50%) Hang Seng
17,225.41 -348.17 (-1.98%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,208.21 -354.89 (-2.14%) CMC Crypto 200
380.20 -2.46 (-0.64%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:256.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00256000 | 2022-11-18 2:46PM EST | 2022-11-28 | 27.62 | 30.58 | 31.18 | 0.00 | - | 5 | 195 | 122.27% |
| QQQ221130C00256000 | 2022-11-23 10:19AM EST | 2022-11-30 | 32.58 | 30.56 | 31.31 | 0.00 | - | 2 | 94 | 76.37% |
| QQQ221201C00256000 | 2022-11-21 12:03PM EST | 2022-12-01 | 26.36 | 30.64 | 31.45 | +26.36 | - | - | 7 | 54.00% |
| QQQ221202C00256000 | 2022-11-23 11:14AM EST | 2022-12-02 | 33.34 | 30.99 | 31.20 | 0.00 | - | 8 | 157 | 51.07% |
| QQQ221205C00256000 | 2022-11-25 11:12AM EST | 2022-12-05 | 31.57 | 31.04 | 31.25 | -1.11 | -3.40% | 3 | 19 | 45.22% |
| QQQ221207C00256000 | 2022-11-21 2:48PM EST | 2022-12-07 | 26.75 | 31.13 | 31.35 | 0.00 | - | 1 | 4 | 42.68% |
| QQQ221209C00256000 | 2022-11-23 11:14AM EST | 2022-12-09 | 33.68 | 31.31 | 31.52 | 0.00 | - | 3 | 47 | 41.85% |
| QQQ221214C00256000 | 2022-11-22 10:11AM EST | 2022-12-14 | 27.55 | 31.75 | 31.96 | 0.00 | - | 5 | 28 | 40.21% |
| QQQ221216C00256000 | 2022-11-25 12:25PM EST | 2022-12-16 | 32.41 | 32.01 | 32.21 | +0.80 | +2.53% | 1 | 699 | 40.33% |
| QQQ221223C00256000 | 2022-11-08 9:30AM EST | 2022-12-23 | 19.89 | 32.09 | 32.75 | 0.00 | - | 10 | 10 | 38.21% |
| QQQ221230C00256000 | 2022-11-18 11:01AM EST | 2022-12-30 | 31.20 | 32.61 | 33.00 | 0.00 | - | 2 | 189 | 35.32% |
| QQQ230120C00256000 | 2022-11-23 2:35PM EST | 2023-01-20 | 36.12 | 34.64 | 35.09 | 0.00 | - | 2 | 148 | 35.47% |
| QQQ230630C00256000 | 2022-09-14 9:38AM EST | 2023-06-30 | 59.47 | 35.95 | 36.52 | 0.00 | - | 10 | 11 | 20.12% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00256000 | 2022-11-23 3:31PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,656 | 75.00% |
| QQQ221129P00256000 | 2022-11-21 11:20AM EST | 2022-11-29 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 56.25% |
| QQQ221130P00256000 | 2022-11-23 11:54AM EST | 2022-11-30 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 676 | 51.56% |
| QQQ221201P00256000 | 2022-11-21 4:14PM EST | 2022-12-01 | 0.12 | 0.02 | 0.04 | +0.12 | - | - | 43 | 46.09% |
| QQQ221202P00256000 | 2022-11-25 1:07PM EST | 2022-12-02 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 364 | 325 | 44.34% |
| QQQ221205P00256000 | 2022-11-25 11:52AM EST | 2022-12-05 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2 | 70 | 36.33% |
| QQQ221207P00256000 | 2022-11-25 9:34AM EST | 2022-12-07 | 0.15 | 0.10 | 0.13 | -0.09 | -37.50% | 15 | 127 | 34.38% |
| QQQ221209P00256000 | 2022-11-25 12:14PM EST | 2022-12-09 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 30 | 456 | 33.69% |
| QQQ221212P00256000 | 2022-11-25 12:11PM EST | 2022-12-12 | 0.22 | 0.23 | 0.25 | -0.06 | -21.43% | 11 | 314 | 31.35% |
| QQQ221214P00256000 | 2022-11-25 12:17PM EST | 2022-12-14 | 0.52 | 0.51 | 0.55 | -0.22 | -29.73% | 16 | 70 | 34.50% |
| QQQ221216P00256000 | 2022-11-25 12:39PM EST | 2022-12-16 | 0.66 | 0.66 | 0.68 | 0.00 | - | 398 | 12,737 | 34.25% |
| QQQ221223P00256000 | 2022-11-25 12:53PM EST | 2022-12-23 | 1.08 | 1.05 | 1.09 | +0.03 | +2.86% | 15 | 422 | 32.94% |
| QQQ221230P00256000 | 2022-11-25 12:54PM EST | 2022-12-30 | 1.40 | 1.38 | 1.43 | 0.00 | - | 8 | 842 | 31.52% |
| QQQ230120P00256000 | 2022-11-25 12:56PM EST | 2023-01-20 | 2.83 | 2.79 | 2.83 | +0.17 | +6.39% | 12 | 669 | 30.65% |
| QQQ230630P00256000 | 2022-10-13 10:04AM EST | 2023-06-30 | 23.64 | 12.34 | 12.51 | 0.00 | - | 12 | 17 | 30.17% |
| QQQ230929P00256000 | 2022-11-03 2:28PM EST | 2023-09-29 | 22.95 | 14.66 | 14.94 | 0.00 | - | - | 41 | 28.05% |
© 2022 Yahoo. All rights reserved.
