Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,244.55 -8.33 (-0.26%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,560.71 +87.86 (+0.53%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:277.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00277000 | 2022-11-25 1:06PM EST | 2022-11-28 | 9.74 | 9.81 | 10.02 | -2.46 | -20.16% | 39 | 205 | 27.64% |
| QQQ221129C00277000 | 2022-11-25 9:33AM EST | 2022-11-29 | 10.17 | 9.94 | 10.15 | -1.63 | -13.81% | 2 | 15 | 26.91% |
| QQQ221130C00277000 | 2022-11-25 10:02AM EST | 2022-11-30 | 10.94 | 10.30 | 10.49 | -0.95 | -7.99% | 14 | 297 | 29.79% |
| QQQ221201C00277000 | 2022-11-25 10:19AM EST | 2022-12-01 | 11.43 | 10.53 | 10.71 | +11.43 | - | 10 | 6 | 29.59% |
| QQQ221202C00277000 | 2022-11-25 12:53PM EST | 2022-12-02 | 11.05 | 10.70 | 11.26 | -1.80 | -14.01% | 110 | 613 | 32.84% |
| QQQ221205C00277000 | 2022-11-25 10:49AM EST | 2022-12-05 | 11.78 | 11.11 | 11.29 | -1.65 | -12.29% | 6 | 282 | 27.05% |
| QQQ221206C00277000 | 2022-11-23 2:29PM EST | 2022-12-06 | 13.39 | 11.31 | 11.49 | +13.39 | - | - | 10 | 27.15% |
| QQQ221207C00277000 | 2022-11-25 10:52AM EST | 2022-12-07 | 12.06 | 11.51 | 11.69 | -1.43 | -10.60% | 4 | 173 | 27.26% |
| QQQ221209C00277000 | 2022-11-25 1:03PM EST | 2022-12-09 | 11.96 | 12.01 | 12.18 | -1.52 | -11.28% | 4 | 322 | 28.03% |
| QQQ221212C00277000 | 2022-11-23 11:41AM EST | 2022-12-12 | 14.14 | 12.26 | 12.43 | 0.00 | - | 21 | 624 | 26.58% |
| QQQ221216C00277000 | 2022-11-25 12:52PM EST | 2022-12-16 | 14.09 | 13.89 | 14.04 | +14.09 | - | 1 | 201 | 30.91% |
| QQQ221223C00277000 | 2022-11-23 3:27PM EST | 2022-12-23 | 16.44 | 14.41 | 14.93 | 0.00 | - | 96 | 308 | 29.83% |
| QQQ221230C00277000 | 2022-11-23 11:55AM EST | 2022-12-30 | 16.07 | 15.27 | 15.60 | 0.00 | - | 23 | 883 | 28.72% |
| QQQ230106C00277000 | 2022-11-25 11:34AM EST | 2023-01-06 | 16.40 | 16.28 | 16.65 | +16.40 | - | 3 | 0 | 29.14% |
| QQQ230331C00277000 | 2022-11-17 10:40AM EST | 2023-03-31 | 25.52 | 25.92 | 26.41 | 0.00 | - | 7 | 15 | 32.07% |
| QQQ230630C00277000 | 2022-11-10 10:45AM EST | 2023-06-30 | 28.81 | 33.26 | 34.00 | 0.00 | - | 2 | 7 | 33.33% |
| QQQ230929C00277000 | 2022-11-08 2:15PM EST | 2023-09-29 | 29.40 | 39.33 | 40.39 | 0.00 | - | 41 | 38 | 34.26% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00277000 | 2022-11-25 1:12PM EST | 2022-11-28 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1,576 | 2,935 | 23.63% |
| QQQ221129P00277000 | 2022-11-25 12:46PM EST | 2022-11-29 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 49 | 191 | 24.46% |
| QQQ221130P00277000 | 2022-11-25 1:04PM EST | 2022-11-30 | 0.46 | 0.44 | 0.47 | +0.07 | +17.95% | 416 | 1,214 | 28.13% |
| QQQ221201P00277000 | 2022-11-25 12:41PM EST | 2022-12-01 | 0.58 | 0.57 | 0.61 | +0.58 | - | 48 | 99 | 27.20% |
| QQQ221202P00277000 | 2022-11-25 1:07PM EST | 2022-12-02 | 0.93 | 0.87 | 0.96 | +0.07 | +8.14% | 485 | 2,362 | 28.93% |
| QQQ221205P00277000 | 2022-11-25 12:56PM EST | 2022-12-05 | 1.16 | 1.09 | 1.14 | -0.49 | -29.70% | 63 | 154 | 25.17% |
| QQQ221206P00277000 | 2022-11-25 10:39AM EST | 2022-12-06 | 1.32 | 1.25 | 1.31 | +1.32 | - | 11 | 0 | 25.22% |
| QQQ221207P00277000 | 2022-11-25 11:28AM EST | 2022-12-07 | 1.47 | 1.42 | 1.49 | +0.02 | +1.38% | 23 | 221 | 25.33% |
| QQQ221209P00277000 | 2022-11-25 1:01PM EST | 2022-12-09 | 1.86 | 1.80 | 1.86 | +0.12 | +6.90% | 57 | 2,086 | 25.64% |
| QQQ221212P00277000 | 2022-11-25 11:46AM EST | 2022-12-12 | 2.01 | 2.02 | 2.09 | +0.03 | +1.52% | 19 | 204 | 24.37% |
| QQQ221216P00277000 | 2022-11-25 1:14PM EST | 2022-12-16 | 3.48 | 3.46 | 3.52 | +3.48 | - | 41 | 466 | 28.31% |
| QQQ221223P00277000 | 2022-11-25 12:22PM EST | 2022-12-23 | 4.43 | 4.37 | 4.47 | +0.25 | +5.98% | 56 | 259 | 27.89% |
| QQQ221230P00277000 | 2022-11-25 12:55PM EST | 2022-12-30 | 5.10 | 4.99 | 5.10 | +0.46 | +9.91% | 50 | 2,945 | 26.88% |
| QQQ230106P00277000 | 2022-11-25 10:32AM EST | 2023-01-06 | 5.75 | 5.73 | 5.89 | +5.75 | - | 3 | 3 | 26.76% |
| QQQ230331P00277000 | 2022-11-25 12:20PM EST | 2023-03-31 | 13.18 | 13.07 | 13.22 | -2.65 | -16.74% | 1 | 311 | 26.99% |
| QQQ230630P00277000 | 2022-11-11 10:30AM EST | 2023-06-30 | 19.76 | 17.79 | 18.05 | 0.00 | - | 3 | 16 | 26.25% |
© 2022 Yahoo. All rights reserved.
