Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,564.75 -380.11 (-1.91%) CMC Crypto 200
445.50 -9.53 (-2.09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -5.89 | -99.83% | 56,557 | 6,557 | 2022-10-07 | 6.12 | +5.12 | +512.00% | 33,822 | 20,922 |
| 0.37 | -6.23 | -94.39% | 29,437 | 2,021 | 2022-10-10 | 6.38 | +4.61 | +260.45% | 4,502 | 3,460 |
| 1.43 | -6.46 | -81.88% | 5,010 | 1,229 | 2022-10-12 | 7.45 | +4.73 | +173.90% | 7,089 | 4,602 |
| 2.89 | -5.99 | -67.45% | 12,667 | 4,118 | 2022-10-14 | 8.94 | +4.98 | +125.76% | 6,227 | 9,382 |
| 3.28 | -6.44 | -66.26% | 415 | 757 | 2022-10-17 | 9.18 | +4.81 | +110.07% | 994 | 2,795 |
| 3.94 | -6.53 | -62.37% | 356 | 367 | 2022-10-19 | 10.20 | +5.21 | +104.41% | 176 | 1,127 |
| 4.64 | -6.01 | -56.43% | 6,596 | 17,040 | 2022-10-21 | 10.45 | +4.77 | +83.98% | 26,187 | 54,367 |
| 5.12 | -6.67 | -56.57% | 756 | 253 | 2022-10-24 | 10.71 | +4.76 | +80.00% | 240 | 865 |
| 5.67 | -5.96 | -51.25% | 104 | 302 | 2022-10-26 | 11.35 | +4.99 | +78.46% | 248 | 521 |
| 6.37 | -6.17 | -49.20% | 365 | 348 | 2022-10-28 | 11.97 | +4.90 | +69.31% | 1,843 | 3,580 |
| 6.60 | -7.52 | -53.26% | 336 | 521 | 2022-10-31 | 12.17 | +4.77 | +64.46% | 779 | 2,380 |
| 7.32 | -6.13 | -45.58% | 122 | 178 | 2022-11-02 | 12.79 | +4.88 | +61.69% | 226 | 415 |
| 7.81 | -6.23 | -44.37% | 2,296 | 538 | 2022-11-04 | 13.12 | +4.57 | +53.45% | 2,673 | 2,714 |
| 7.90 | -7.38 | -48.30% | 80 | 54 | 2022-11-07 | 13.29 | +4.76 | +55.80% | 279 | 1,126 |
| 8.88 | -6.42 | -41.96% | 57 | 10 | 2022-11-09 | 13.98 | +5.24 | +59.95% | 98 | 244 |
| 8.83 | -6.75 | -43.32% | 114 | 434 | 2022-11-11 | 14.82 | +5.31 | +55.84% | 219 | 380 |
| 9.95 | -6.17 | -38.28% | 2,048 | 6,960 | 2022-11-18 | 15.16 | +4.82 | +46.62% | 2,236 | 32,521 |
| 18.35 | 0.00 | - | 1 | - | 2022-11-25 | 10.80 | 0.00 | - | 40 | - |
| 13.42 | -6.32 | -32.02% | 3,836 | 11,532 | 2022-12-16 | 17.90 | +4.78 | +36.43% | 1,434 | 39,013 |
| 14.69 | -6.31 | -30.05% | 68 | 535 | 2022-12-30 | 19.00 | +4.54 | +31.40% | 364 | 3,088 |
| 16.40 | -6.80 | -29.31% | 495 | 6,192 | 2023-01-20 | 20.34 | +4.40 | +27.60% | 982 | 20,439 |
| 21.79 | -7.29 | -25.07% | 194 | 1,762 | 2023-03-17 | 23.96 | +4.57 | +23.57% | 348 | 5,773 |
| 22.45 | -7.05 | -23.90% | 11 | 86 | 2023-03-31 | 24.31 | +4.80 | +24.60% | 11 | 617 |
| 28.10 | -7.70 | -21.51% | 78 | 1,569 | 2023-06-16 | 28.44 | +5.37 | +23.28% | 48 | 16,281 |
| 29.30 | -5.42 | -15.61% | 10 | 24 | 2023-06-30 | 28.15 | +5.90 | +26.52% | 5 | 699 |
| 33.50 | -7.09 | -17.47% | 39 | 576 | 2023-09-15 | 30.81 | +4.20 | +15.78% | 16 | 3,418 |
| 35.00 | -6.47 | -15.60% | 10 | 10 | 2023-09-29 | - | - | - | - | - |
| 38.69 | -5.31 | -12.07% | 7 | 2,976 | 2023-12-15 | 32.00 | +4.42 | +16.03% | 51 | 6,836 |
| 39.45 | -6.11 | -13.41% | 12 | 595 | 2024-01-19 | 33.72 | +5.14 | +17.98% | 52 | 2,026 |
| 48.40 | -4.85 | -9.11% | 6 | 32 | 2024-06-21 | 34.00 | +2.84 | +9.11% | 9 | 2,228 |
| 54.49 | +3.87 | +7.65% | 10 | 16 | 2024-12-20 | 34.93 | 0.00 | - | 30 | 849 |
| 55.84 | -1.80 | -3.12% | 2 | 106 | 2025-01-17 | 38.40 | +2.40 | +6.67% | 2 | 84 |
© 2022 Yahoo. All rights reserved.
