Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,565.87 -374.71 (-1.88%) CMC Crypto 200
445.50 -9.53 (-2.09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.88 | -10.97 | -73.87% | 2,185 | 800 | 2022-10-07 | 0.01 | -0.06 | -85.71% | 18,368 | 15,753 |
| 4.85 | -11.16 | -69.71% | 670 | 181 | 2022-10-10 | 0.84 | +0.55 | +189.66% | 18,163 | 14,059 |
| 6.13 | -11.55 | -65.33% | 525 | 60 | 2022-10-12 | 2.20 | +1.46 | +197.30% | 10,761 | 5,248 |
| 8.00 | -9.10 | -53.22% | 1,021 | 593 | 2022-10-14 | 3.80 | +2.25 | +145.16% | 12,550 | 33,468 |
| 8.32 | -9.22 | -52.57% | 1,463 | 102 | 2022-10-17 | 4.24 | +2.53 | +147.95% | 1,986 | 1,718 |
| 8.93 | -8.53 | -48.85% | 3 | 132 | 2022-10-19 | 5.14 | +2.86 | +125.44% | 520 | 540 |
| 9.92 | -9.05 | -47.71% | 312 | 1,232 | 2022-10-21 | 5.57 | +2.70 | +94.08% | 22,526 | 49,702 |
| 10.18 | -3.77 | -27.03% | 70 | 112 | 2022-10-24 | 5.87 | +2.77 | +89.35% | 2,454 | 7,969 |
| 11.00 | -8.28 | -42.95% | 8 | 138 | 2022-10-26 | 6.49 | +2.92 | +81.79% | 338 | 851 |
| 11.38 | -8.27 | -42.09% | 58 | 180 | 2022-10-28 | 7.13 | +3.03 | +73.90% | 1,180 | 13,278 |
| 11.85 | -1.73 | -12.74% | 3 | 97 | 2022-10-31 | 7.50 | +3.38 | +82.04% | 303 | 934 |
| 21.97 | 0.00 | - | 5 | 85 | 2022-11-02 | 7.96 | +3.24 | +68.64% | 75 | 427 |
| 15.64 | -6.58 | -29.61% | 1 | 70 | 2022-11-04 | 8.55 | +3.46 | +67.98% | 490 | 2,207 |
| 13.39 | -8.61 | -39.14% | 13 | 15 | 2022-11-07 | 8.77 | +3.82 | +77.17% | 186 | 181 |
| 13.99 | -8.73 | -38.42% | 29 | 27 | 2022-11-09 | 9.25 | +3.58 | +63.14% | 197 | 19 |
| 14.54 | -8.53 | -36.97% | 30 | 31 | 2022-11-11 | 9.75 | +3.62 | +59.05% | 190 | 826 |
| 15.54 | -7.42 | -32.32% | 672 | 1,040 | 2022-11-18 | 10.57 | +3.57 | +51.00% | 5,203 | 19,640 |
| - | - | - | - | - | 2022-11-25 | 6.95 | 0.00 | - | 5 | - |
| 18.80 | -7.22 | -27.75% | 102 | 1,754 | 2022-12-16 | 13.37 | +3.65 | +37.55% | 583 | 55,795 |
| 20.00 | -8.50 | -29.82% | 20 | 148 | 2022-12-30 | 14.63 | +3.69 | +33.73% | 53 | 1,292 |
| 21.91 | -7.68 | -25.95% | 327 | 1,664 | 2023-01-20 | 16.00 | +3.72 | +30.29% | 860 | 16,195 |
| 26.70 | -9.15 | -25.52% | 7 | 31 | 2023-03-17 | 19.49 | +3.80 | +24.22% | 3,406 | 204,407 |
| 28.67 | -6.53 | -18.55% | 1 | 12 | 2023-03-31 | 19.92 | +3.74 | +23.11% | 13 | 369 |
| 33.86 | -7.39 | -17.92% | 5 | 1,186 | 2023-06-16 | 23.85 | +4.11 | +20.82% | 24 | 1,977 |
| 33.50 | -2.90 | -7.97% | 2 | 2 | 2023-06-30 | 23.75 | +3.97 | +20.07% | 4 | 113 |
| 39.19 | +0.54 | +1.40% | 5 | 315 | 2023-09-15 | 26.35 | +4.08 | +18.32% | 60 | 10,989 |
| - | - | - | - | - | 2023-09-29 | 26.77 | +3.68 | +15.94% | 20 | 22 |
| 45.69 | -4.31 | -8.62% | 6 | 866 | 2023-12-15 | 28.87 | +4.32 | +17.60% | 9 | 22,314 |
| 44.11 | -4.41 | -9.09% | 5 | 115 | 2024-01-19 | 29.78 | +4.60 | +18.27% | 31 | 752 |
| 50.80 | -4.28 | -7.77% | 1 | 4,069 | 2024-06-21 | 28.17 | 0.00 | - | 20 | 6,478 |
| 60.63 | 0.00 | - | 1 | 32 | 2024-12-20 | 29.92 | 0.00 | - | 4 | 1,546 |
| 61.59 | +3.59 | +6.19% | 1 | 2 | 2025-01-17 | 31.31 | 0.00 | - | 1 | 12 |
© 2022 Yahoo. All rights reserved.
