Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,960.73 -65.39 (-1.62%) Dow
33,834.25 -512.78 (-1.49%) Nasdaq
11,035.05 -191.31 (-1.70%) BTC-USD
16,242.29 -321.07 (-1.94%) CMC Crypto 200
381.03 +0.74 (+0.19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Strike:269.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00269000 | 2022-11-28 12:12PM EST | 2022-11-28 | 15.22 | 12.80 | 12.99 | -2.45 | -13.87% | 4 | 449 | 0.00% |
| QQQ221129C00269000 | 2022-11-28 12:12PM EST | 2022-11-29 | 15.25 | 12.86 | 13.12 | -3.50 | -18.67% | 5 | 3 | 0.00% |
| QQQ221130C00269000 | 2022-11-28 2:21PM EST | 2022-11-30 | 13.59 | 12.96 | 13.06 | -5.26 | -27.90% | 22 | 298 | 0.00% |
| QQQ221201C00269000 | 2022-11-25 10:14AM EST | 2022-12-01 | 18.83 | 13.22 | 13.32 | 0.00 | - | 20 | 20 | 25.68% |
| QQQ221202C00269000 | 2022-11-28 2:04PM EST | 2022-12-02 | 14.48 | 13.42 | 13.50 | -4.01 | -21.69% | 20 | 590 | 28.03% |
| QQQ221205C00269000 | 2022-11-25 9:40AM EST | 2022-12-05 | 18.87 | 13.67 | 13.76 | 0.00 | - | 2 | 55 | 26.10% |
| QQQ221207C00269000 | 2022-11-28 9:36AM EST | 2022-12-07 | 18.02 | 13.93 | 14.03 | -2.89 | -13.82% | 1 | 197 | 26.29% |
| QQQ221209C00269000 | 2022-11-25 9:39AM EST | 2022-12-09 | 19.69 | 14.39 | 14.48 | 0.00 | - | 1 | 519 | 27.81% |
| QQQ221212C00269000 | 2022-11-21 11:48AM EST | 2022-12-12 | 16.08 | 14.68 | 14.76 | 0.00 | - | 1 | 744 | 26.78% |
| QQQ221214C00269000 | 2022-11-22 1:49PM EST | 2022-12-14 | 18.44 | 15.80 | 15.88 | 0.00 | - | 23 | 55 | 31.59% |
| QQQ221216C00269000 | 2022-11-23 11:54AM EST | 2022-12-16 | 20.90 | 16.26 | 16.32 | 0.00 | - | - | 16 | 32.09% |
| QQQ221223C00269000 | 2022-11-21 1:40PM EST | 2022-12-23 | 18.71 | 16.85 | 17.04 | 0.00 | - | 1 | 137 | 30.41% |
| QQQ221230C00269000 | 2022-11-23 2:47PM EST | 2022-12-30 | 23.16 | 17.67 | 17.86 | 0.00 | - | 13 | 707 | 29.90% |
| QQQ230331C00269000 | 2022-11-16 2:27PM EST | 2023-03-31 | 32.51 | 28.08 | 28.34 | 0.00 | - | 8 | 28 | 32.94% |
| QQQ230630C00269000 | 2022-11-04 12:04PM EST | 2023-06-30 | 23.70 | 35.42 | 35.73 | 0.00 | - | 2 | 6 | 34.03% |
| QQQ230929C00269000 | 2022-11-09 10:17AM EST | 2023-09-29 | 33.53 | 41.23 | 42.22 | 0.00 | - | 2 | 194 | 35.13% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00269000 | 2022-11-25 12:12PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 966 | 36.72% |
| QQQ221129P00269000 | 2022-11-28 3:26PM EST | 2022-11-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 214 | 212 | 28.13% |
| QQQ221130P00269000 | 2022-11-28 3:19PM EST | 2022-11-30 | 0.10 | 0.10 | 0.11 | 0.00 | - | 293 | 1,066 | 29.69% |
| QQQ221201P00269000 | 2022-11-28 3:22PM EST | 2022-12-01 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 91 | 8 | 28.86% |
| QQQ221202P00269000 | 2022-11-28 3:21PM EST | 2022-12-02 | 0.40 | 0.40 | 0.42 | +0.11 | +37.93% | 192 | 980 | 30.71% |
| QQQ221205P00269000 | 2022-11-28 1:42PM EST | 2022-12-05 | 0.40 | 0.58 | 0.59 | +0.04 | +11.11% | 68 | 566 | 26.64% |
| QQQ221207P00269000 | 2022-11-28 3:13PM EST | 2022-12-07 | 0.85 | 0.86 | 0.88 | +0.32 | +60.38% | 29 | 711 | 26.88% |
| QQQ221209P00269000 | 2022-11-28 3:00PM EST | 2022-12-09 | 1.07 | 1.19 | 1.22 | +0.34 | +46.58% | 710 | 696 | 27.42% |
| QQQ221212P00269000 | 2022-11-28 11:48AM EST | 2022-12-12 | 1.02 | 1.39 | 1.42 | +0.15 | +17.24% | 24 | 575 | 25.92% |
| QQQ221214P00269000 | 2022-11-28 3:10PM EST | 2022-12-14 | 2.36 | 2.49 | 2.51 | +0.75 | +46.58% | 16 | 108 | 30.73% |
| QQQ221216P00269000 | 2022-11-28 3:22PM EST | 2022-12-16 | 2.79 | 2.84 | 2.86 | +0.92 | +49.20% | 125 | 393 | 30.85% |
| QQQ221223P00269000 | 2022-11-28 2:46PM EST | 2022-12-23 | 3.47 | 3.68 | 3.71 | +0.91 | +35.55% | 1 | 156 | 29.93% |
| QQQ221230P00269000 | 2022-11-28 3:07PM EST | 2022-12-30 | 4.08 | 4.29 | 4.33 | +0.91 | +28.71% | 18 | 3,562 | 28.78% |
| QQQ230331P00269000 | 2022-11-28 2:00PM EST | 2023-03-31 | 11.92 | 12.19 | 12.25 | +1.08 | +9.96% | 2 | 192 | 28.28% |
| QQQ230630P00269000 | 2022-11-16 3:22PM EST | 2023-06-30 | 16.91 | 16.90 | 17.01 | 0.00 | - | 2 | 54 | 27.34% |
| QQQ230929P00269000 | 2022-11-15 9:35AM EST | 2023-09-29 | 18.30 | 20.38 | 20.50 | 0.00 | - | 3 | 108 | 26.49% |
© 2022 Yahoo. All rights reserved.
