Singapore markets open in 2 hours 54 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
16,214.85 -374.99 (-2.26%) 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:275.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00275000 | 2022-11-28 3:54PM EST | 2022-11-28 | 7.37 | 7.64 | 8.07 | -4.72 | -39.04% | 367 | 728 | 43.99% |
| QQQ221129C00275000 | 2022-11-28 3:46PM EST | 2022-11-29 | 7.35 | 7.82 | 8.01 | -4.90 | -40.00% | 577 | 64 | 29.54% |
| QQQ221130C00275000 | 2022-11-28 4:11PM EST | 2022-11-30 | 8.35 | 8.21 | 8.49 | -3.89 | -31.78% | 1,066 | 1,840 | 32.67% |
| QQQ221201C00275000 | 2022-11-28 3:45PM EST | 2022-12-01 | 8.22 | 8.48 | 8.67 | -5.80 | -41.37% | 26 | 37 | 30.62% |
| QQQ221202C00275000 | 2022-11-28 4:10PM EST | 2022-12-02 | 9.05 | 8.97 | 9.12 | -3.58 | -28.35% | 331 | 1,373 | 32.13% |
| QQQ221205C00275000 | 2022-11-28 3:36PM EST | 2022-12-05 | 8.76 | 9.30 | 9.39 | -4.77 | -35.25% | 196 | 156 | 27.49% |
| QQQ221206C00275000 | 2022-11-28 10:45AM EST | 2022-12-06 | 11.27 | 9.45 | 9.73 | -1.86 | -14.17% | 2 | 4 | 28.33% |
| QQQ221207C00275000 | 2022-11-28 2:36PM EST | 2022-12-07 | 9.60 | 9.71 | 9.84 | -3.90 | -28.89% | 47 | 480 | 27.60% |
| QQQ221209C00275000 | 2022-11-28 11:26AM EST | 2022-12-09 | 12.03 | 10.26 | 10.47 | -1.87 | -13.45% | 373 | 559 | 28.86% |
| QQQ221212C00275000 | 2022-11-28 3:56PM EST | 2022-12-12 | 10.41 | 10.59 | 10.69 | -3.83 | -26.90% | 56 | 255 | 26.93% |
| QQQ221214C00275000 | 2022-11-23 2:02PM EST | 2022-12-14 | 16.53 | 11.94 | 12.16 | 0.00 | - | 41 | 691 | 32.07% |
| QQQ221216C00275000 | 2022-11-28 4:08PM EST | 2022-12-16 | 12.48 | 12.45 | 12.66 | -3.04 | -19.59% | 441 | 25,361 | 32.46% |
| QQQ221223C00275000 | 2022-11-28 3:27PM EST | 2022-12-23 | 12.66 | 13.15 | 13.34 | -3.39 | -21.12% | 60 | 231 | 30.19% |
| QQQ221230C00275000 | 2022-11-28 3:52PM EST | 2022-12-30 | 13.75 | 13.96 | 14.13 | -3.10 | -18.40% | 28 | 1,215 | 29.29% |
| QQQ230106C00275000 | 2022-11-25 12:12PM EST | 2023-01-06 | 17.97 | 14.97 | 15.15 | 0.00 | - | 2 | 27 | 29.51% |
| QQQ230120C00275000 | 2022-11-28 3:59PM EST | 2023-01-20 | 16.92 | 16.98 | 17.13 | -2.81 | -14.24% | 262 | 19,657 | 30.18% |
| QQQ230217C00275000 | 2022-11-28 3:31PM EST | 2023-02-17 | 20.08 | 20.66 | 20.81 | -3.47 | -14.73% | 19 | 7,535 | 31.64% |
| QQQ230317C00275000 | 2022-11-28 2:29PM EST | 2023-03-17 | 23.58 | 23.72 | 23.86 | -3.01 | -11.32% | 115 | 8,594 | 32.40% |
| QQQ230331C00275000 | 2022-11-23 1:53PM EST | 2023-03-31 | 28.10 | 24.79 | 24.97 | 0.00 | - | 2 | 685 | 32.26% |
| QQQ230616C00275000 | 2022-11-28 10:25AM EST | 2023-06-16 | 33.02 | 31.64 | 31.88 | -1.71 | -4.92% | 4 | 2,156 | 33.82% |
| QQQ230630C00275000 | 2022-11-22 10:26AM EST | 2023-06-30 | 32.52 | 32.19 | 32.53 | 0.00 | - | 18 | 54 | 33.48% |
| QQQ230915C00275000 | 2022-11-25 10:59AM EST | 2023-09-15 | 41.00 | 37.44 | 38.31 | 0.00 | - | 1 | 1,117 | 34.62% |
| QQQ230929C00275000 | 2022-11-08 1:20PM EST | 2023-09-29 | 32.53 | 37.93 | 38.87 | 0.00 | - | 5 | 96 | 34.38% |
| QQQ231215C00275000 | 2022-11-28 2:11PM EST | 2023-12-15 | 43.00 | 43.03 | 43.85 | -1.26 | -2.85% | 47 | 5,401 | 35.17% |
| QQQ240119C00275000 | 2022-11-28 1:53PM EST | 2024-01-19 | 45.30 | 44.09 | 45.34 | -3.07 | -6.35% | 1 | 630 | 34.94% |
| QQQ240315C00275000 | 2022-11-14 10:57AM EST | 2024-03-15 | 51.50 | 46.99 | 48.63 | 0.00 | - | 45 | 34 | 35.47% |
| QQQ240621C00275000 | 2022-11-15 12:37PM EST | 2024-06-21 | 59.51 | 51.53 | 53.18 | 0.00 | - | 1 | 31 | 35.63% |
| QQQ241220C00275000 | 2022-11-18 10:21AM EST | 2024-12-20 | 63.04 | 58.23 | 60.53 | 0.00 | - | 1 | 328 | 35.77% |
| QQQ250117C00275000 | 2022-11-23 10:59AM EST | 2025-01-17 | 61.81 | 57.50 | 62.36 | -2.99 | -4.61% | 25 | 228 | 36.29% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00275000 | 2022-11-28 4:09PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 806 | 2,062 | 22.27% |
| QQQ221129P00275000 | 2022-11-28 4:12PM EST | 2022-11-29 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,349 | 2,248 | 21.29% |
| QQQ221130P00275000 | 2022-11-28 4:14PM EST | 2022-11-30 | 0.41 | 0.40 | 0.41 | +0.09 | +28.13% | 3,767 | 4,131 | 26.42% |
| QQQ221201P00275000 | 2022-11-28 4:14PM EST | 2022-12-01 | 0.60 | 0.59 | 0.62 | +0.20 | +50.00% | 972 | 346 | 26.10% |
| QQQ221202P00275000 | 2022-11-28 4:03PM EST | 2022-12-02 | 1.05 | 1.02 | 1.04 | +0.39 | +59.09% | 3,333 | 7,358 | 28.27% |
| QQQ221205P00275000 | 2022-11-28 4:11PM EST | 2022-12-05 | 1.27 | 1.25 | 1.28 | +0.40 | +45.98% | 531 | 404 | 24.35% |
| QQQ221206P00275000 | 2022-11-28 3:50PM EST | 2022-12-06 | 1.70 | 1.46 | 1.49 | +0.69 | +68.32% | 87 | 43 | 24.54% |
| QQQ221207P00275000 | 2022-11-28 3:57PM EST | 2022-12-07 | 1.71 | 1.65 | 1.68 | +0.56 | +48.70% | 348 | 369 | 24.60% |
| QQQ221209P00275000 | 2022-11-28 4:08PM EST | 2022-12-09 | 2.14 | 2.07 | 2.12 | +0.63 | +41.72% | 4,907 | 739 | 25.14% |
| QQQ221212P00275000 | 2022-11-28 3:51PM EST | 2022-12-12 | 2.49 | 2.33 | 2.37 | +0.81 | +48.21% | 591 | 1,120 | 23.80% |
| QQQ221214P00275000 | 2022-11-28 4:03PM EST | 2022-12-14 | 3.76 | 3.67 | 3.72 | +1.10 | +41.35% | 204 | 1,547 | 28.75% |
| QQQ221216P00275000 | 2022-11-28 4:12PM EST | 2022-12-16 | 4.07 | 4.07 | 4.10 | +1.04 | +34.32% | 2,163 | 44,479 | 28.84% |
| QQQ221223P00275000 | 2022-11-28 3:50PM EST | 2022-12-23 | 5.28 | 5.01 | 5.07 | +1.38 | +35.38% | 268 | 939 | 28.19% |
| QQQ221230P00275000 | 2022-11-28 3:52PM EST | 2022-12-30 | 5.82 | 5.64 | 5.70 | +1.27 | +27.91% | 583 | 6,963 | 27.03% |
| QQQ230106P00275000 | 2022-11-28 3:05PM EST | 2023-01-06 | 6.61 | 6.41 | 6.51 | +1.42 | +27.36% | 63 | 148 | 26.87% |
| QQQ230120P00275000 | 2022-11-28 4:12PM EST | 2023-01-20 | 7.96 | 7.98 | 8.05 | +1.26 | +18.81% | 4,447 | 31,353 | 26.88% |
| QQQ230217P00275000 | 2022-11-28 3:53PM EST | 2023-02-17 | 10.92 | 10.71 | 10.78 | +1.57 | +16.79% | 237 | 5,594 | 27.16% |
| QQQ230317P00275000 | 2022-11-28 3:54PM EST | 2023-03-17 | 12.98 | 12.82 | 12.96 | +1.50 | +13.07% | 348 | 30,252 | 27.10% |
| QQQ230331P00275000 | 2022-11-28 3:36PM EST | 2023-03-31 | 14.26 | 13.89 | 14.02 | +1.93 | +15.65% | 331 | 1,824 | 27.19% |
| QQQ230616P00275000 | 2022-11-28 3:49PM EST | 2023-06-16 | 18.57 | 18.11 | 18.34 | +1.97 | +11.87% | 133 | 20,442 | 26.68% |
| QQQ230630P00275000 | 2022-11-28 9:42AM EST | 2023-06-30 | 17.50 | 18.66 | 18.88 | +0.67 | +3.98% | 15 | 743 | 26.44% |
| QQQ230915P00275000 | 2022-11-28 3:32PM EST | 2023-09-15 | 22.22 | 21.70 | 22.03 | +2.23 | +11.16% | 8 | 6,170 | 25.90% |
| QQQ230929P00275000 | 2022-11-28 2:33PM EST | 2023-09-29 | 22.51 | 22.12 | 22.47 | -0.58 | -2.51% | 3 | 129 | 25.74% |
| QQQ231215P00275000 | 2022-11-23 10:30AM EST | 2023-12-15 | 22.92 | 24.51 | 24.86 | 0.00 | - | 2 | 10,188 | 25.14% |
| QQQ240119P00275000 | 2022-11-23 10:09AM EST | 2024-01-19 | 23.65 | 25.23 | 25.72 | 0.00 | - | 8 | 2,122 | 24.79% |
| QQQ240315P00275000 | 2022-11-21 11:19AM EST | 2024-03-15 | 27.20 | 26.54 | 27.09 | 0.00 | - | 1 | 3 | 24.38% |
| QQQ240621P00275000 | 2022-11-23 3:07PM EST | 2024-06-21 | 27.01 | 28.65 | 29.20 | 0.00 | - | 7 | 2,206 | 23.74% |
| QQQ241220P00275000 | 2022-11-22 3:44PM EST | 2024-12-20 | 31.30 | 31.87 | 32.63 | 0.00 | - | 10 | 580 | 22.86% |
| QQQ250117P00275000 | 2022-11-28 10:03AM EST | 2025-01-17 | 31.50 | 30.00 | 34.50 | -0.12 | -0.38% | 1 | 123 | 23.62% |
© 2022 Yahoo. All rights reserved.
