Singapore markets close in 1 hour 10 minutes
Straits Times Index
3,231.85 -12.70 (-0.39%) Nikkei
28,162.83 -120.20 (-0.42%) Hang Seng
17,330.08 -243.50 (-1.39%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,210.78 -353.40 (-2.13%) CMC Crypto 200
380.01 -2.64 (-0.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:273.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00273000 | 2022-11-25 10:32AM EST | 2022-11-28 | 14.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ221129C00273000 | 2022-11-25 10:56AM EST | 2022-11-29 | 14.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221130C00273000 | 2022-11-25 12:47PM EST | 2022-11-30 | 14.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QQQ221201C00273000 | 2022-11-25 10:32AM EST | 2022-12-01 | 14.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ221202C00273000 | 2022-11-25 9:51AM EST | 2022-12-02 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221205C00273000 | 2022-11-25 10:13AM EST | 2022-12-05 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221207C00273000 | 2022-11-23 10:56AM EST | 2022-12-07 | 17.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221209C00273000 | 2022-11-23 2:30PM EST | 2022-12-09 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221212C00273000 | 2022-11-25 12:00PM EST | 2022-12-12 | 15.96 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ221216C00273000 | 2022-11-25 10:31AM EST | 2022-12-16 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221223C00273000 | 2022-11-25 10:17AM EST | 2022-12-23 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221230C00273000 | 2022-11-23 10:55AM EST | 2022-12-30 | 20.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230331C00273000 | 2022-11-03 11:41AM EST | 2023-03-31 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630C00273000 | 2022-10-31 9:34AM EST | 2023-06-30 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230929C00273000 | 2022-11-10 11:23AM EST | 2023-09-29 | 37.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00273000 | 2022-11-25 1:14PM EST | 2022-11-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,269 | 0 | 25.00% |
| QQQ221129P00273000 | 2022-11-25 12:56PM EST | 2022-11-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QQQ221130P00273000 | 2022-11-25 1:02PM EST | 2022-11-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| QQQ221201P00273000 | 2022-11-25 12:42PM EST | 2022-12-01 | 0.29 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| QQQ221202P00273000 | 2022-11-25 1:14PM EST | 2022-12-02 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11,656 | 0 | 12.50% |
| QQQ221205P00273000 | 2022-11-25 12:20PM EST | 2022-12-05 | 0.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| QQQ221207P00273000 | 2022-11-25 1:09PM EST | 2022-12-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ221209P00273000 | 2022-11-25 12:35PM EST | 2022-12-09 | 1.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ221212P00273000 | 2022-11-25 12:59PM EST | 2022-12-12 | 1.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ221216P00273000 | 2022-11-25 12:33PM EST | 2022-12-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ221223P00273000 | 2022-11-25 12:35PM EST | 2022-12-23 | 3.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQ221230P00273000 | 2022-11-25 10:19AM EST | 2022-12-30 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ230106P00273000 | 2022-11-25 10:36AM EST | 2023-01-06 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ230331P00273000 | 2022-11-22 9:30AM EST | 2023-03-31 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ230630P00273000 | 2022-11-21 3:54PM EST | 2023-06-30 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ230929P00273000 | 2022-11-21 10:12AM EST | 2023-09-29 | 22.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
