Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,522.60 -35.89 (-0.47%) BTC-USD
16,901.07 -180.27 (-1.06%) CMC Crypto 200
401.11 -5.04 (-1.24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:271.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202C00271000 | 2022-12-01 3:27PM EST | 2022-12-02 | 22.80 | 0.00 | 0.00 | 0.00 | - | 27 | 562 | 0.00% |
| QQQ221205C00271000 | 2022-12-01 10:48AM EST | 2022-12-05 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| QQQ221207C00271000 | 2022-12-01 3:43PM EST | 2022-12-07 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| QQQ221209C00271000 | 2022-12-01 10:21AM EST | 2022-12-09 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 0.00% |
| QQQ221212C00271000 | 2022-12-01 9:54AM EST | 2022-12-12 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| QQQ221216C00271000 | 2022-11-30 2:21PM EST | 2022-12-16 | 20.68 | 0.00 | 0.00 | 0.00 | - | 279 | 364 | 0.00% |
| QQQ221223C00271000 | 2022-12-01 12:01PM EST | 2022-12-23 | 23.71 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| QQQ221230C00271000 | 2022-12-01 12:47PM EST | 2022-12-30 | 24.54 | 0.00 | 0.00 | 0.00 | - | 43 | 939 | 0.00% |
| QQQ230331C00271000 | 2022-11-29 11:21AM EST | 2023-03-31 | 25.17 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| QQQ230630C00271000 | 2022-10-18 2:31PM EST | 2023-06-30 | 31.55 | 37.48 | 37.90 | 0.00 | - | 7 | 4 | 29.15% |
| QQQ230929C00271000 | 2022-11-09 9:48AM EST | 2023-09-29 | 32.14 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202P00271000 | 2022-12-01 3:54PM EST | 2022-12-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,087 | 1,666 | 25.00% |
| QQQ221205P00271000 | 2022-12-01 2:25PM EST | 2022-12-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 1,217 | 12.50% |
| QQQ221207P00271000 | 2022-12-01 3:08PM EST | 2022-12-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 515 | 12.50% |
| QQQ221209P00271000 | 2022-12-01 4:14PM EST | 2022-12-09 | 0.14 | 0.00 | 0.00 | 0.00 | - | 78 | 1,036 | 12.50% |
| QQQ221212P00271000 | 2022-12-01 11:53AM EST | 2022-12-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 533 | 12.50% |
| QQQ221216P00271000 | 2022-12-01 3:57PM EST | 2022-12-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 668 | 1,248 | 6.25% |
| QQQ221223P00271000 | 2022-12-01 3:48PM EST | 2022-12-23 | 1.39 | 0.00 | 0.00 | 0.00 | - | 123 | 257 | 6.25% |
| QQQ221230P00271000 | 2022-12-01 3:39PM EST | 2022-12-30 | 1.79 | 0.00 | 0.00 | 0.00 | - | 257 | 2,462 | 6.25% |
| QQQ230106P00271000 | 2022-12-01 2:59PM EST | 2023-01-06 | 2.41 | 0.00 | 0.00 | 0.00 | - | 76 | 71 | 6.25% |
| QQQ230331P00271000 | 2022-12-01 1:01PM EST | 2023-03-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 3.13% |
| QQQ230630P00271000 | 2022-11-28 11:56AM EST | 2023-06-30 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ230929P00271000 | 2022-11-21 10:11AM EST | 2023-09-29 | 21.38 | 0.00 | 0.00 | 0.00 | - | 33 | 88 | 1.56% |
© 2022 Yahoo. All rights reserved.
