Singapore markets open in 1 hour 58 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,223.84 -362.82 (-2.19%) CMC Crypto 200
380.17 -0.12 (-0.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:272.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00272000 | 2022-11-28 12:17PM EST | 2022-11-28 | 12.85 | 10.02 | 11.34 | -2.61 | -16.88% | 58 | 703 | 65.87% |
| QQQ221129C00272000 | 2022-11-28 3:06PM EST | 2022-11-29 | 10.62 | 10.79 | 11.10 | -6.01 | -36.14% | 1 | 4 | 40.53% |
| QQQ221130C00272000 | 2022-11-28 3:50PM EST | 2022-11-30 | 10.56 | 10.96 | 11.26 | -5.12 | -32.65% | 89 | 469 | 36.48% |
| QQQ221201C00272000 | 2022-11-28 9:50AM EST | 2022-12-01 | 14.64 | 11.15 | 11.50 | -1.24 | -7.81% | 5 | 86 | 35.40% |
| QQQ221202C00272000 | 2022-11-28 2:26PM EST | 2022-12-02 | 11.32 | 11.52 | 11.79 | -4.82 | -29.86% | 9 | 464 | 35.30% |
| QQQ221205C00272000 | 2022-11-28 2:22PM EST | 2022-12-05 | 11.45 | 11.73 | 12.01 | -6.33 | -35.60% | 3 | 94 | 29.93% |
| QQQ221207C00272000 | 2022-11-28 12:17PM EST | 2022-12-07 | 13.97 | 12.12 | 12.39 | -2.47 | -15.02% | 2 | 238 | 29.69% |
| QQQ221209C00272000 | 2022-11-25 12:25PM EST | 2022-12-09 | 15.09 | 12.62 | 12.86 | -1.40 | -8.49% | 1 | 756 | 30.20% |
| QQQ221212C00272000 | 2022-11-25 11:11AM EST | 2022-12-12 | 17.12 | 12.86 | 13.12 | 0.00 | - | 18 | 139 | 28.48% |
| QQQ221214C00272000 | 2022-11-28 9:38AM EST | 2022-12-14 | 16.93 | 14.12 | 14.36 | -2.31 | -12.01% | 1 | 70 | 32.98% |
| QQQ221216C00272000 | 2022-11-28 3:41PM EST | 2022-12-16 | 14.20 | 14.61 | 14.84 | -3.58 | -20.13% | 110 | 8,084 | 33.37% |
| QQQ221223C00272000 | 2022-11-28 9:39AM EST | 2022-12-23 | 18.00 | 15.26 | 15.52 | +2.16 | +13.64% | 2 | 53 | 31.12% |
| QQQ221230C00272000 | 2022-11-23 12:56PM EST | 2022-12-30 | 19.13 | 16.05 | 16.23 | 0.00 | - | 204 | 1,114 | 29.99% |
| QQQ230120C00272000 | 2022-11-28 12:11PM EST | 2023-01-20 | 20.16 | 19.00 | 19.16 | -1.83 | -8.32% | 41 | 615 | 30.83% |
| QQQ230217C00272000 | 2022-11-23 3:43PM EST | 2023-02-17 | 26.80 | 22.63 | 22.78 | 0.00 | - | - | 1 | 32.23% |
| QQQ230331C00272000 | 2022-11-28 2:23PM EST | 2023-03-31 | 26.48 | 26.71 | 26.90 | -3.37 | -11.29% | 1 | 37 | 32.79% |
| QQQ230630C00272000 | 2022-11-23 1:30PM EST | 2023-06-30 | 37.43 | 34.06 | 34.40 | 0.00 | - | 1 | 5 | 33.92% |
| QQQ230929C00272000 | 2022-11-08 1:27PM EST | 2023-09-29 | 33.09 | 39.75 | 40.71 | 0.00 | - | 10 | 25 | 34.78% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00272000 | 2022-11-28 4:00PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 1,161 | 29.69% |
| QQQ221129P00272000 | 2022-11-28 4:11PM EST | 2022-11-29 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 623 | 541 | 24.61% |
| QQQ221130P00272000 | 2022-11-28 3:59PM EST | 2022-11-30 | 0.16 | 0.17 | 0.19 | -0.02 | -11.11% | 1,702 | 2,262 | 27.78% |
| QQQ221201P00272000 | 2022-11-28 3:58PM EST | 2022-12-01 | 0.30 | 0.29 | 0.31 | +0.03 | +11.11% | 63 | 480 | 27.00% |
| QQQ221202P00272000 | 2022-11-28 4:07PM EST | 2022-12-02 | 0.61 | 0.59 | 0.61 | +0.17 | +38.64% | 582 | 814 | 29.15% |
| QQQ221205P00272000 | 2022-11-28 4:10PM EST | 2022-12-05 | 0.78 | 0.77 | 0.79 | +0.22 | +39.29% | 251 | 328 | 25.04% |
| QQQ221207P00272000 | 2022-11-28 3:57PM EST | 2022-12-07 | 1.16 | 1.09 | 1.12 | +0.39 | +50.65% | 83 | 335 | 25.31% |
| QQQ221209P00272000 | 2022-11-28 4:14PM EST | 2022-12-09 | 1.46 | 1.46 | 1.49 | +0.40 | +37.74% | 1,522 | 485 | 25.81% |
| QQQ221212P00272000 | 2022-11-28 4:03PM EST | 2022-12-12 | 1.73 | 1.67 | 1.71 | +0.58 | +50.43% | 406 | 506 | 24.43% |
| QQQ221214P00272000 | 2022-11-28 3:38PM EST | 2022-12-14 | 3.12 | 2.87 | 2.91 | +1.09 | +53.69% | 284 | 1,430 | 29.32% |
| QQQ221216P00272000 | 2022-11-28 4:09PM EST | 2022-12-16 | 3.26 | 3.24 | 3.27 | +0.83 | +34.16% | 446 | 5,791 | 29.44% |
| QQQ221223P00272000 | 2022-11-28 2:05PM EST | 2022-12-23 | 4.13 | 4.13 | 4.18 | +0.93 | +29.06% | 35 | 341 | 28.73% |
| QQQ221230P00272000 | 2022-11-28 3:44PM EST | 2022-12-30 | 4.94 | 4.74 | 4.80 | +1.22 | +32.80% | 29 | 1,820 | 27.60% |
| QQQ230106P00272000 | 2022-11-28 3:44PM EST | 2023-01-06 | 5.70 | 5.48 | 5.57 | +1.27 | +28.67% | 19 | 7 | 27.39% |
| QQQ230120P00272000 | 2022-11-28 4:12PM EST | 2023-01-20 | 7.02 | 7.00 | 7.07 | +1.13 | +19.19% | 11,566 | 16,883 | 27.39% |
| QQQ230217P00272000 | 2022-11-28 3:59PM EST | 2023-02-17 | 9.79 | 9.69 | 9.76 | +1.54 | +18.67% | 35 | 27 | 27.66% |
| QQQ230331P00272000 | 2022-11-28 3:25PM EST | 2023-03-31 | 13.26 | 12.84 | 12.96 | +1.80 | +15.71% | 2 | 200 | 27.65% |
| QQQ230630P00272000 | 2022-11-08 12:56PM EST | 2023-06-30 | 22.59 | 17.57 | 17.79 | 0.00 | - | 1 | 43 | 26.84% |
| QQQ230929P00272000 | 2022-11-21 10:11AM EST | 2023-09-29 | 21.74 | 21.02 | 21.37 | 0.00 | - | 21 | 31 | 26.11% |
© 2022 Yahoo. All rights reserved.
