Singapore markets open in 3 hours 3 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
16,220.63 -358.99 (-2.17%) 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:274.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00274000 | 2022-11-28 2:56PM EST | 2022-11-28 | 8.95 | 8.37 | 9.58 | -3.82 | -29.91% | 108 | 308 | 63.77% |
| QQQ221129C00274000 | 2022-11-28 2:06PM EST | 2022-11-29 | 9.08 | 8.80 | 9.11 | -4.71 | -34.16% | 4 | 27 | 35.06% |
| QQQ221130C00274000 | 2022-11-28 3:25PM EST | 2022-11-30 | 8.45 | 9.10 | 9.39 | -4.72 | -35.84% | 514 | 225 | 33.77% |
| QQQ221201C00274000 | 2022-11-28 3:33PM EST | 2022-12-01 | 8.68 | 9.38 | 9.66 | -5.19 | -37.42% | 271 | 80 | 32.94% |
| QQQ221202C00274000 | 2022-11-28 3:54PM EST | 2022-12-02 | 9.67 | 9.79 | 10.06 | -4.08 | -29.67% | 511 | 660 | 33.86% |
| QQQ221205C00274000 | 2022-11-28 3:54PM EST | 2022-12-05 | 9.95 | 10.05 | 10.31 | -4.16 | -29.48% | 3 | 94 | 28.80% |
| QQQ221206C00274000 | 2022-11-28 3:13PM EST | 2022-12-06 | 9.94 | 10.25 | 10.56 | -4.12 | -29.30% | 37 | 55 | 28.99% |
| QQQ221207C00274000 | 2022-11-28 2:10PM EST | 2022-12-07 | 10.40 | 10.48 | 10.65 | -3.97 | -27.63% | 52 | 1,009 | 28.13% |
| QQQ221209C00274000 | 2022-11-28 12:22PM EST | 2022-12-09 | 12.78 | 11.01 | 11.25 | -1.84 | -12.59% | 33 | 300 | 29.31% |
| QQQ221212C00274000 | 2022-11-28 12:42PM EST | 2022-12-12 | 13.20 | 11.29 | 11.53 | -1.92 | -12.70% | 36 | 221 | 27.67% |
| QQQ221214C00274000 | 2022-11-25 12:33PM EST | 2022-12-14 | 15.98 | 12.64 | 12.88 | 0.00 | - | 28 | 147 | 32.39% |
| QQQ221216C00274000 | 2022-11-28 3:59PM EST | 2022-12-16 | 13.20 | 13.15 | 13.37 | -3.23 | -19.66% | 109 | 5,817 | 32.76% |
| QQQ221223C00274000 | 2022-11-28 12:10PM EST | 2022-12-23 | 15.11 | 13.82 | 14.08 | +0.25 | +1.68% | 1 | 57 | 30.60% |
| QQQ221230C00274000 | 2022-11-28 1:10PM EST | 2022-12-30 | 15.60 | 14.64 | 14.80 | -3.59 | -18.71% | 7 | 1,179 | 29.47% |
| QQQ230106C00274000 | 2022-11-25 12:12PM EST | 2023-01-06 | 17.40 | 15.64 | 15.83 | -1.27 | -6.80% | 13 | 2 | 29.73% |
| QQQ230120C00274000 | 2022-11-28 12:11PM EST | 2023-01-20 | 18.83 | 17.64 | 17.79 | -1.73 | -8.41% | 55 | 1,312 | 30.38% |
| QQQ230331C00274000 | 2022-11-28 2:17PM EST | 2023-03-31 | 25.30 | 25.42 | 25.61 | -7.98 | -23.98% | 95 | 47 | 32.44% |
| QQQ230630C00274000 | 2022-10-21 1:02PM EST | 2023-06-30 | 31.75 | 35.13 | 35.60 | 0.00 | - | 1 | 3 | 36.55% |
| QQQ230929C00274000 | 2022-11-08 4:00PM EST | 2023-09-29 | 31.66 | 38.51 | 39.54 | 0.00 | - | 7 | 30 | 34.57% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00274000 | 2022-11-28 3:43PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 795 | 4,939 | 25.00% |
| QQQ221129P00274000 | 2022-11-28 4:09PM EST | 2022-11-29 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1,487 | 107 | 22.85% |
| QQQ221130P00274000 | 2022-11-28 4:13PM EST | 2022-11-30 | 0.30 | 0.29 | 0.32 | +0.03 | +11.11% | 6,435 | 3,047 | 26.91% |
| QQQ221201P00274000 | 2022-11-28 4:05PM EST | 2022-12-01 | 0.50 | 0.47 | 0.49 | +0.16 | +47.06% | 257 | 416 | 26.32% |
| QQQ221202P00274000 | 2022-11-28 4:12PM EST | 2022-12-02 | 0.84 | 0.85 | 0.87 | +0.31 | +58.49% | 1,908 | 1,798 | 28.52% |
| QQQ221205P00274000 | 2022-11-28 4:06PM EST | 2022-12-05 | 1.10 | 1.07 | 1.10 | +0.38 | +52.78% | 67 | 180 | 24.63% |
| QQQ221206P00274000 | 2022-11-28 2:30PM EST | 2022-12-06 | 1.46 | 1.25 | 1.29 | +0.58 | +65.91% | 36 | 70 | 24.77% |
| QQQ221207P00274000 | 2022-11-28 3:37PM EST | 2022-12-07 | 1.64 | 1.44 | 1.47 | +0.66 | +67.35% | 179 | 380 | 24.83% |
| QQQ221209P00274000 | 2022-11-28 4:13PM EST | 2022-12-09 | 1.87 | 1.85 | 1.89 | +0.58 | +44.96% | 383 | 498 | 25.37% |
| QQQ221212P00274000 | 2022-11-28 1:57PM EST | 2022-12-12 | 2.11 | 2.09 | 2.13 | +0.59 | +38.82% | 293 | 501 | 24.01% |
| QQQ221214P00274000 | 2022-11-28 3:19PM EST | 2022-12-14 | 3.70 | 3.39 | 3.46 | +1.24 | +50.41% | 55 | 422 | 29.08% |
| QQQ221216P00274000 | 2022-11-28 4:10PM EST | 2022-12-16 | 3.80 | 3.77 | 3.80 | +1.03 | +37.18% | 302 | 4,319 | 29.02% |
| QQQ221223P00274000 | 2022-11-28 3:25PM EST | 2022-12-23 | 5.11 | 4.71 | 4.76 | +1.45 | +39.62% | 42 | 179 | 28.38% |
| QQQ221230P00274000 | 2022-11-28 3:46PM EST | 2022-12-30 | 5.56 | 5.32 | 5.39 | +1.33 | +31.44% | 145 | 1,256 | 27.23% |
| QQQ230106P00274000 | 2022-11-28 3:48PM EST | 2023-01-06 | 6.40 | 6.08 | 6.18 | +1.49 | +30.35% | 12 | 7 | 27.03% |
| QQQ230120P00274000 | 2022-11-28 3:55PM EST | 2023-01-20 | 7.75 | 7.64 | 7.71 | +1.35 | +21.09% | 356 | 955 | 27.05% |
| QQQ230217P00274000 | 2022-11-28 11:52AM EST | 2023-02-17 | 9.75 | 10.36 | 10.43 | +0.81 | +9.06% | 3 | 117 | 27.32% |
| QQQ230331P00274000 | 2022-11-28 11:01AM EST | 2023-03-31 | 13.00 | 13.54 | 13.66 | +0.83 | +6.82% | 1 | 85 | 27.34% |
| QQQ230630P00274000 | 2022-11-23 4:00PM EST | 2023-06-30 | 16.33 | 18.29 | 18.52 | 0.00 | - | 6 | 33 | 26.58% |
| QQQ230929P00274000 | 2022-11-22 1:56PM EST | 2023-09-29 | 21.41 | 21.75 | 22.10 | 0.00 | - | 20 | 152 | 25.87% |
© 2022 Yahoo. All rights reserved.
