Singapore markets open in 4 hours 21 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,958.81 -67.31 (-1.67%) Dow
33,820.90 -526.13 (-1.53%) Nasdaq
11,028.22 -198.13 (-1.76%) BTC-USD
16,248.27 -316.70 (-1.91%) CMC Crypto 200
380.98 +0.69 (+0.18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EST. Market open.
Strike:259.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00259000 | 2022-11-28 12:58PM EST | 2022-11-28 | 25.14 | 22.93 | 23.19 | -3.20 | -11.29% | 6 | 133 | 75.39% |
| QQQ221130C00259000 | 2022-11-23 10:26AM EST | 2022-11-30 | 29.95 | 23.00 | 23.20 | 0.00 | - | 1 | 40 | 53.03% |
| QQQ221202C00259000 | 2022-11-28 12:58PM EST | 2022-12-02 | 25.35 | 23.24 | 23.35 | -2.97 | -10.49% | 5 | 200 | 45.90% |
| QQQ221205C00259000 | 2022-11-25 9:32AM EST | 2022-12-05 | 28.50 | 23.31 | 23.41 | 0.00 | - | 1 | 62 | 37.53% |
| QQQ221209C00259000 | 2022-11-11 11:49AM EST | 2022-12-09 | 27.64 | 23.73 | 23.83 | 0.00 | - | 20 | 128 | 36.38% |
| QQQ221212C00259000 | 2022-11-23 3:53PM EST | 2022-12-12 | 30.33 | 23.83 | 23.92 | 0.00 | - | 3 | 40 | 33.47% |
| QQQ221214C00259000 | 2022-11-28 12:06PM EST | 2022-12-14 | 27.35 | 24.49 | 24.58 | +0.17 | +0.63% | 10 | 47 | 36.96% |
| QQQ221223C00259000 | 2022-11-09 9:37AM EST | 2022-12-23 | 16.57 | 25.17 | 25.46 | 0.00 | - | 2 | 17 | 34.86% |
| QQQ221230C00259000 | 2022-11-22 1:07PM EST | 2022-12-30 | 27.99 | 25.75 | 25.99 | 0.00 | - | - | 43 | 33.36% |
| QQQ230630C00259000 | 2022-11-14 9:31AM EST | 2023-06-30 | 46.68 | 42.17 | 42.48 | 0.00 | - | 1 | 1 | 35.82% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00259000 | 2022-11-23 2:46PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,471 | 56.25% |
| QQQ221129P00259000 | 2022-11-25 10:49AM EST | 2022-11-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 42.97% |
| QQQ221130P00259000 | 2022-11-28 2:31PM EST | 2022-11-30 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 722 | 2,115 | 37.89% |
| QQQ221201P00259000 | 2022-11-28 2:15PM EST | 2022-12-01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 158 | 13 | 34.38% |
| QQQ221202P00259000 | 2022-11-28 3:21PM EST | 2022-12-02 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 30 | 346 | 34.57% |
| QQQ221205P00259000 | 2022-11-28 3:17PM EST | 2022-12-05 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 190 | 191 | 29.30% |
| QQQ221209P00259000 | 2022-11-28 11:04AM EST | 2022-12-09 | 0.30 | 0.33 | 0.34 | +0.04 | +15.38% | 13 | 1,529 | 29.44% |
| QQQ221212P00259000 | 2022-11-28 3:14PM EST | 2022-12-12 | 0.45 | 0.41 | 0.44 | +0.08 | +21.62% | 33 | 236 | 27.86% |
| QQQ221214P00259000 | 2022-11-28 10:43AM EST | 2022-12-14 | 0.79 | 1.00 | 1.01 | +0.10 | +14.49% | 3 | 74 | 32.28% |
| QQQ221223P00259000 | 2022-11-28 1:44PM EST | 2022-12-23 | 1.58 | 1.82 | 1.84 | +0.29 | +22.48% | 6 | 679 | 31.45% |
| QQQ221230P00259000 | 2022-11-28 2:48PM EST | 2022-12-30 | 2.19 | 2.28 | 2.31 | +0.46 | +26.59% | 24 | 171 | 30.25% |
| QQQ230630P00259000 | 2022-11-08 2:21PM EST | 2023-06-30 | 19.13 | 13.68 | 13.80 | 0.00 | - | 8 | 14 | 28.49% |
| QQQ230929P00259000 | 2022-10-19 9:01AM EST | 2023-09-29 | 23.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2022 Yahoo. All rights reserved.
