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
19,582.02 -346.18 (-1.74%) 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:270.00
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -10.24 | -99.81% | 74,448 | 4,867 | 2022-10-07 | 1.03 | +0.75 | +267.86% | 109,165 | 17,816 |
| 1.74 | -9.43 | -84.42% | 19,645 | 1,019 | 2022-10-10 | 2.78 | +2.03 | +270.67% | 42,013 | 8,015 |
| 3.32 | -8.88 | -72.79% | 5,427 | 456 | 2022-10-12 | 4.37 | +2.89 | +195.27% | 17,032 | 5,476 |
| 5.02 | -7.37 | -59.48% | 8,624 | 1,911 | 2022-10-14 | 5.94 | +3.34 | +128.46% | 21,365 | 18,806 |
| 5.50 | -7.68 | -58.27% | 866 | 150 | 2022-10-17 | 6.36 | +3.53 | +124.73% | 13,736 | 2,465 |
| 6.38 | -9.72 | -60.37% | 357 | 214 | 2022-10-19 | 7.03 | +3.45 | +96.37% | 750 | 1,081 |
| 6.97 | -7.02 | -50.18% | 6,939 | 30,689 | 2022-10-21 | 7.71 | +3.61 | +88.05% | 20,392 | 78,162 |
| 7.51 | -8.27 | -52.41% | 308 | 283 | 2022-10-24 | 8.14 | +3.75 | +85.42% | 2,055 | 4,125 |
| 8.14 | -7.14 | -46.73% | 175 | 386 | 2022-10-26 | 8.73 | +3.89 | +80.37% | 601 | 489 |
| 8.70 | -6.98 | -44.52% | 5,581 | 386 | 2022-10-28 | 9.35 | +3.95 | +73.15% | 7,897 | 5,053 |
| 9.10 | -7.81 | -46.19% | 81 | 272 | 2022-10-31 | 9.68 | +4.03 | +71.33% | 1,585 | 2,600 |
| 9.50 | -7.92 | -45.46% | 51 | 98 | 2022-11-02 | 10.31 | +4.18 | +68.19% | 161 | 289 |
| 10.12 | -7.42 | -42.30% | 67 | 2,421 | 2022-11-04 | 10.70 | +3.91 | +57.58% | 493 | 1,377 |
| 10.62 | -7.03 | -39.83% | 24 | 37 | 2022-11-07 | 10.87 | +3.97 | +57.54% | 303 | 325 |
| 10.97 | -7.54 | -40.73% | 46 | 61 | 2022-11-09 | 10.95 | +3.55 | +47.97% | 74 | 371 |
| 11.69 | -8.01 | -40.66% | 79 | 97 | 2022-11-11 | 11.81 | +4.21 | +55.39% | 140 | 199 |
| 12.48 | -6.84 | -35.40% | 2,166 | 41,705 | 2022-11-18 | 12.69 | +4.10 | +47.73% | 15,859 | 85,910 |
| - | - | - | - | - | 2022-11-25 | 9.13 | 0.00 | - | 14 | - |
| 16.03 | -6.92 | -30.15% | 1,129 | 6,666 | 2022-12-16 | 15.51 | +4.27 | +37.99% | 2,580 | 40,568 |
| 17.26 | -6.34 | -26.86% | 92 | 528 | 2022-12-30 | 16.78 | +4.16 | +32.96% | 563 | 25,886 |
| 19.28 | -6.96 | -26.52% | 512 | 4,913 | 2023-01-20 | 18.20 | +4.51 | +32.94% | 5,898 | 49,088 |
| 24.43 | -7.87 | -24.37% | 103 | 2,841 | 2023-03-17 | 21.66 | +4.11 | +23.42% | 4,497 | 43,648 |
| 25.85 | -6.24 | -19.45% | 3 | 319 | 2023-03-31 | 22.33 | +4.13 | +22.69% | 212 | 552 |
| 30.89 | -6.71 | -17.85% | 583 | 446 | 2023-06-16 | 25.70 | +4.47 | +21.06% | 78 | 32,937 |
| 32.01 | -1.90 | -5.60% | 10 | 51 | 2023-06-30 | 25.87 | +4.25 | +19.66% | 63 | 1,565 |
| 36.48 | -2.58 | -6.61% | 5 | 859 | 2023-09-15 | 28.95 | +4.61 | +18.94% | 175 | 10,646 |
| 40.18 | -7.88 | -16.40% | 1 | 430 | 2023-12-15 | 30.98 | +4.15 | +15.47% | 537 | 13,284 |
| 41.50 | -7.15 | -14.70% | 11 | 351 | 2024-01-19 | 31.51 | +4.61 | +17.14% | 98 | 5,815 |
| 47.76 | -9.34 | -16.36% | 9 | 38 | 2024-06-21 | 33.76 | +4.60 | +15.78% | 36 | 550 |
| 55.05 | -3.96 | -6.71% | 3 | 134 | 2024-12-20 | 35.12 | +2.84 | +8.80% | 7 | 426 |
| 58.00 | -5.10 | -8.08% | 26 | 134 | 2025-01-17 | 39.25 | +6.25 | +18.94% | 2 | 41 |
© 2022 Yahoo. All rights reserved.
