Singapore markets close in 3 hours 8 minutes
Straits Times Index
3,227.34 -17.21 (-0.53%) Nikkei
28,118.12 -164.91 (-0.58%) Hang Seng
17,170.55 -403.03 (-2.29%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,181.42 -383.15 (-2.31%) CMC Crypto 200
379.31 -3.34 (-0.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:268.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00268000 | 2022-11-25 10:26AM EST | 2022-11-28 | 19.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221130C00268000 | 2022-11-25 12:38PM EST | 2022-11-30 | 19.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ221201C00268000 | 2022-11-25 10:26AM EST | 2022-12-01 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221202C00268000 | 2022-11-25 12:16PM EST | 2022-12-02 | 19.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221205C00268000 | 2022-11-25 1:14PM EST | 2022-12-05 | 19.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221207C00268000 | 2022-11-22 10:14AM EST | 2022-12-07 | 15.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QQQ221209C00268000 | 2022-11-22 3:55PM EST | 2022-12-09 | 19.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ221212C00268000 | 2022-11-21 11:53AM EST | 2022-12-12 | 17.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221214C00268000 | 2022-11-22 10:50AM EST | 2022-12-14 | 18.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ221216C00268000 | 2022-11-23 1:33PM EST | 2022-12-16 | 21.91 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| QQQ221223C00268000 | 2022-11-23 3:28PM EST | 2022-12-23 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221230C00268000 | 2022-11-23 3:28PM EST | 2022-12-30 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230106C00268000 | 2022-11-25 10:05AM EST | 2023-01-06 | 23.82 | 0.00 | 0.00 | 0.00 | - | 12 | - | 0.00% |
| QQQ230120C00268000 | 2022-11-25 10:01AM EST | 2023-01-20 | 25.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230331C00268000 | 2022-11-25 11:18AM EST | 2023-03-31 | 32.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230630C00268000 | 2022-10-18 9:35AM EST | 2023-06-30 | 34.56 | 38.37 | 38.70 | 0.00 | - | 1 | 5 | 33.33% |
| QQQ230929C00268000 | 2022-11-08 1:50PM EST | 2023-09-29 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00268000 | 2022-11-25 1:11PM EST | 2022-11-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| QQQ221129P00268000 | 2022-11-25 1:10PM EST | 2022-11-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| QQQ221130P00268000 | 2022-11-25 12:35PM EST | 2022-11-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ221201P00268000 | 2022-11-25 12:30PM EST | 2022-12-01 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ221202P00268000 | 2022-11-25 1:04PM EST | 2022-12-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,289 | 0 | 12.50% |
| QQQ221205P00268000 | 2022-11-25 12:06PM EST | 2022-12-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ221207P00268000 | 2022-11-25 10:45AM EST | 2022-12-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QQQ221209P00268000 | 2022-11-25 12:57PM EST | 2022-12-09 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ221212P00268000 | 2022-11-25 11:35AM EST | 2022-12-12 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ221214P00268000 | 2022-11-25 10:35AM EST | 2022-12-14 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ221216P00268000 | 2022-11-25 1:10PM EST | 2022-12-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| QQQ221223P00268000 | 2022-11-25 12:52PM EST | 2022-12-23 | 2.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| QQQ221230P00268000 | 2022-11-25 12:28PM EST | 2022-12-30 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ230106P00268000 | 2022-11-25 12:49PM EST | 2023-01-06 | 3.61 | 0.00 | 0.00 | 0.00 | - | 16 | - | 6.25% |
| QQQ230120P00268000 | 2022-11-25 11:56AM EST | 2023-01-20 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 3.13% |
| QQQ230217P00268000 | 2022-11-25 10:49AM EST | 2023-02-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ230331P00268000 | 2022-11-23 1:50PM EST | 2023-03-31 | 10.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ230630P00268000 | 2022-11-11 1:58PM EST | 2023-06-30 | 15.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| QQQ230929P00268000 | 2022-11-04 10:15AM EST | 2023-09-29 | 27.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
