Singapore markets closed
Straits Times Index
3,290.49 +14.13 (+0.43%) S&P 500
3,961.92 +4.29 (+0.11%) Dow
33,874.24 +21.71 (+0.06%) Nasdaq
11,001.28 +17.50 (+0.16%) BTC-USD
16,829.54 +420.37 (+2.56%) CMC Crypto 200
399.52 -1.18 (-0.29%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Strike:270.00
Callsfor30 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130C00270000 | 2022-11-29 3:59PM EST | 2022-11-30 | 10.80 | 0.00 | 0.00 | 0.00 | - | 244 | 342 | 0.00% |
| QQQ221201C00270000 | 2022-11-29 3:57PM EST | 2022-12-01 | 10.91 | 0.00 | 0.00 | 0.00 | - | 39 | 79 | 0.00% |
| QQQ221202C00270000 | 2022-11-29 4:00PM EST | 2022-12-02 | 11.15 | 0.00 | 0.00 | 0.00 | - | 213 | 1,308 | 0.00% |
| QQQ221205C00270000 | 2022-11-29 4:04PM EST | 2022-12-05 | 11.50 | 0.00 | 0.00 | 0.00 | - | 303 | 293 | 0.00% |
| QQQ221206C00270000 | 2022-11-29 1:26PM EST | 2022-12-06 | 10.92 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| QQQ221207C00270000 | 2022-11-29 10:40AM EST | 2022-12-07 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| QQQ221209C00270000 | 2022-11-29 3:19PM EST | 2022-12-09 | 12.13 | 0.00 | 0.00 | 0.00 | - | 64 | 837 | 0.00% |
| QQQ221212C00270000 | 2022-11-29 12:12PM EST | 2022-12-12 | 12.40 | 0.00 | 0.00 | 0.00 | - | 81 | 1,263 | 0.00% |
| QQQ221214C00270000 | 2022-11-29 3:58PM EST | 2022-12-14 | 13.93 | 0.00 | 0.00 | 0.00 | - | 147 | 155 | 0.00% |
| QQQ221216C00270000 | 2022-11-29 3:55PM EST | 2022-12-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 603 | 64,712 | 0.00% |
| QQQ221223C00270000 | 2022-11-29 2:41PM EST | 2022-12-23 | 14.62 | 0.00 | 0.00 | 0.00 | - | 118 | 154 | 0.00% |
| QQQ221230C00270000 | 2022-11-29 2:59PM EST | 2022-12-30 | 15.50 | 0.00 | 0.00 | 0.00 | - | 25 | 1,960 | 0.00% |
| QQQ230106C00270000 | 2022-11-29 2:27PM EST | 2023-01-06 | 16.57 | 0.00 | 0.00 | 0.00 | - | 126 | 197 | 0.00% |
| QQQ230120C00270000 | 2022-11-29 3:23PM EST | 2023-01-20 | 18.74 | 0.00 | 0.00 | 0.00 | - | 478 | 13,061 | 0.00% |
| QQQ230217C00270000 | 2022-11-29 3:37PM EST | 2023-02-17 | 22.21 | 0.00 | 0.00 | 0.00 | - | 339 | 10,942 | 0.00% |
| QQQ230317C00270000 | 2022-11-29 3:32PM EST | 2023-03-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 487 | 12,692 | 0.00% |
| QQQ230331C00270000 | 2022-11-29 11:02AM EST | 2023-03-31 | 27.25 | 0.00 | 0.00 | 0.00 | - | 75 | 5,976 | 0.00% |
| QQQ230616C00270000 | 2022-11-29 1:18PM EST | 2023-06-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 13 | 11,941 | 0.00% |
| QQQ230630C00270000 | 2022-11-28 2:09PM EST | 2023-06-30 | 35.40 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| QQQ230915C00270000 | 2022-11-18 10:56AM EST | 2023-09-15 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,136 | 0.00% |
| QQQ230929C00270000 | 2022-11-07 12:35PM EST | 2023-09-29 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 0.00% |
| QQQ231215C00270000 | 2022-11-29 10:17AM EST | 2023-12-15 | 45.96 | 0.00 | 0.00 | 0.00 | - | 9 | 1,624 | 0.00% |
| QQQ240119C00270000 | 2022-11-25 11:39AM EST | 2024-01-19 | 50.73 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ240315C00270000 | 2022-11-16 9:30AM EST | 2024-03-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240621C00270000 | 2022-11-22 3:16PM EST | 2024-06-21 | 57.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ241220C00270000 | 2022-11-17 1:11PM EST | 2024-12-20 | 65.43 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| QQQ250117C00270000 | 2022-11-29 12:03PM EST | 2025-01-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
Putsfor30 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130P00270000 | 2022-11-29 4:14PM EST | 2022-11-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,682 | 9,508 | 12.50% |
| QQQ221201P00270000 | 2022-11-29 4:10PM EST | 2022-12-01 | 0.22 | 0.00 | 0.00 | 0.00 | - | 853 | 737 | 12.50% |
| QQQ221202P00270000 | 2022-11-29 4:14PM EST | 2022-12-02 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,615 | 8,057 | 12.50% |
| QQQ221205P00270000 | 2022-11-29 3:59PM EST | 2022-12-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,095 | 1,914 | 6.25% |
| QQQ221206P00270000 | 2022-11-29 4:13PM EST | 2022-12-06 | 0.88 | 0.00 | 0.00 | 0.00 | - | 200 | 325 | 6.25% |
| QQQ221207P00270000 | 2022-11-29 4:13PM EST | 2022-12-07 | 1.06 | 0.00 | 0.00 | 0.00 | - | 475 | 1,165 | 6.25% |
| QQQ221209P00270000 | 2022-11-29 4:14PM EST | 2022-12-09 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,220 | 4,509 | 6.25% |
| QQQ221212P00270000 | 2022-11-29 4:13PM EST | 2022-12-12 | 1.65 | 0.00 | 0.00 | 0.00 | - | 194 | 1,312 | 6.25% |
| QQQ221214P00270000 | 2022-11-29 3:00PM EST | 2022-12-14 | 2.95 | 0.00 | 0.00 | 0.00 | - | 39 | 1,665 | 6.25% |
| QQQ221216P00270000 | 2022-11-29 4:14PM EST | 2022-12-16 | 3.34 | 0.00 | 0.00 | 0.00 | - | 4,675 | 91,000 | 3.13% |
| QQQ221223P00270000 | 2022-11-29 4:08PM EST | 2022-12-23 | 4.16 | 0.00 | 0.00 | 0.00 | - | 235 | 1,726 | 3.13% |
| QQQ221230P00270000 | 2022-11-29 3:45PM EST | 2022-12-30 | 4.82 | 0.00 | 0.00 | 0.00 | - | 820 | 30,882 | 3.13% |
| QQQ230106P00270000 | 2022-11-29 3:53PM EST | 2023-01-06 | 5.60 | 0.00 | 0.00 | 0.00 | - | 45 | 430 | 3.13% |
| QQQ230120P00270000 | 2022-11-29 4:14PM EST | 2023-01-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3,411 | 60,753 | 3.13% |
| QQQ230217P00270000 | 2022-11-29 4:04PM EST | 2023-02-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 152 | 9,285 | 1.56% |
| QQQ230317P00270000 | 2022-11-29 3:31PM EST | 2023-03-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 540 | 64,271 | 1.56% |
| QQQ230331P00270000 | 2022-11-29 12:59PM EST | 2023-03-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 21 | 716 | 1.56% |
| QQQ230616P00270000 | 2022-11-29 3:53PM EST | 2023-06-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 231 | 36,091 | 1.56% |
| QQQ230630P00270000 | 2022-11-29 3:50PM EST | 2023-06-30 | 17.64 | 0.00 | 0.00 | 0.00 | - | 29 | 1,395 | 1.56% |
| QQQ230915P00270000 | 2022-11-29 11:37AM EST | 2023-09-15 | 20.90 | 0.00 | 0.00 | 0.00 | - | 109 | 19,490 | 0.78% |
| QQQ230929P00270000 | 2022-11-23 12:11PM EST | 2023-09-29 | 19.16 | 0.00 | 0.00 | 0.00 | - | 21 | 163 | 0.78% |
| QQQ231215P00270000 | 2022-11-29 11:12AM EST | 2023-12-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 16,480 | 0.78% |
| QQQ240119P00270000 | 2022-11-29 12:38PM EST | 2024-01-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 100 | 8,438 | 0.78% |
| QQQ240315P00270000 | 2022-11-23 2:02PM EST | 2024-03-15 | 23.31 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.78% |
| QQQ240621P00270000 | 2022-11-29 10:14AM EST | 2024-06-21 | 26.95 | 0.00 | 0.00 | 0.00 | - | 400 | 3,210 | 0.78% |
| QQQ241220P00270000 | 2022-11-28 10:49AM EST | 2024-12-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 15 | 464 | 0.78% |
| QQQ250117P00270000 | 2022-11-28 10:49AM EST | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 0.78% |
© 2022 Yahoo. All rights reserved.
