Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,228.35 -16.20 (-0.50%) Nikkei
28,129.50 -153.53 (-0.54%) Hang Seng
17,226.43 -347.15 (-1.98%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,185.71 -373.41 (-2.25%) CMC Crypto 200
379.47 -3.18 (-0.83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:280.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00280000 | 2022-11-25 12:59PM EST | 2022-11-28 | 6.82 | 0.00 | 0.00 | -1.80 | -20.88% | 295 | 0 | 0.00% |
| QQQ221129C00280000 | 2022-11-25 10:34AM EST | 2022-11-29 | 7.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ221130C00280000 | 2022-11-25 11:16AM EST | 2022-11-30 | 8.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ221201C00280000 | 2022-11-25 11:35AM EST | 2022-12-01 | 8.03 | 0.00 | 0.00 | -1.52 | -15.92% | 20 | 0 | 0.00% |
| QQQ221202C00280000 | 2022-11-25 1:09PM EST | 2022-12-02 | 8.34 | 0.00 | 0.00 | -2.20 | -20.87% | 545 | 0 | 0.00% |
| QQQ221205C00280000 | 2022-11-25 12:45PM EST | 2022-12-05 | 8.94 | 0.00 | 0.00 | -1.08 | -10.78% | 38 | 0 | 0.00% |
| QQQ221206C00280000 | 2022-11-23 10:03AM EST | 2022-12-06 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221207C00280000 | 2022-11-25 12:34PM EST | 2022-12-07 | 9.36 | 0.00 | 0.00 | -1.59 | -14.52% | 14 | 0 | 0.00% |
| QQQ221209C00280000 | 2022-11-25 12:14PM EST | 2022-12-09 | 9.95 | 0.00 | 0.00 | -1.74 | -14.88% | 49 | 0 | 0.00% |
| QQQ221212C00280000 | 2022-11-25 12:11PM EST | 2022-12-12 | 10.17 | 0.00 | 0.00 | -1.91 | -15.81% | 31 | 0 | 0.00% |
| QQQ221214C00280000 | 2022-11-25 12:49PM EST | 2022-12-14 | 11.38 | 0.00 | 0.00 | -1.30 | -10.25% | 11 | 0 | 0.00% |
| QQQ221216C00280000 | 2022-11-25 1:04PM EST | 2022-12-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| QQQ221223C00280000 | 2022-11-25 12:15PM EST | 2022-12-23 | 12.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ221230C00280000 | 2022-11-25 12:57PM EST | 2022-12-30 | 13.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ230106C00280000 | 2022-11-25 11:27AM EST | 2023-01-06 | 14.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120C00280000 | 2022-11-25 1:02PM EST | 2023-01-20 | 16.32 | 0.00 | 0.00 | -1.25 | -7.11% | 295 | 0 | 0.00% |
| QQQ230217C00280000 | 2022-11-25 12:55PM EST | 2023-02-17 | 20.07 | 0.00 | 0.00 | -1.29 | -6.04% | 1 | 0 | 0.00% |
| QQQ230317C00280000 | 2022-11-25 11:48AM EST | 2023-03-17 | 23.32 | 0.00 | 0.00 | -1.08 | -4.43% | 12 | 0 | 0.00% |
| QQQ230331C00280000 | 2022-11-23 2:54PM EST | 2023-03-31 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616C00280000 | 2022-11-25 11:55AM EST | 2023-06-16 | 31.31 | 0.00 | 0.00 | -0.19 | -0.60% | 1 | 0 | 0.00% |
| QQQ230630C00280000 | 2022-11-25 12:59PM EST | 2023-06-30 | 31.53 | 0.00 | 0.00 | -0.95 | -2.92% | 6 | 0 | 0.00% |
| QQQ230915C00280000 | 2022-11-25 11:23AM EST | 2023-09-15 | 38.00 | 0.00 | 0.00 | -0.85 | -2.19% | 2 | 0 | 0.00% |
| QQQ230929C00280000 | 2022-11-23 12:01PM EST | 2023-09-29 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00280000 | 2022-11-23 11:20AM EST | 2023-12-15 | 44.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240119C00280000 | 2022-11-25 11:33AM EST | 2024-01-19 | 44.17 | 0.00 | 0.00 | -1.53 | -3.35% | 1 | 0 | 0.00% |
| QQQ240315C00280000 | 2022-11-14 2:50PM EST | 2024-03-15 | 49.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00280000 | 2022-11-23 11:41AM EST | 2024-06-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00280000 | 2022-11-22 1:51PM EST | 2024-12-20 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00280000 | 2022-11-23 2:20PM EST | 2025-01-17 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00280000 | 2022-11-25 1:14PM EST | 2022-11-28 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 4,413 | 0 | 12.50% |
| QQQ221129P00280000 | 2022-11-25 1:05PM EST | 2022-11-29 | 0.30 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 6.25% |
| QQQ221130P00280000 | 2022-11-25 1:10PM EST | 2022-11-30 | 0.84 | 0.00 | 0.00 | +0.17 | +25.37% | 2,131 | 0 | 6.25% |
| QQQ221201P00280000 | 2022-11-25 1:04PM EST | 2022-12-01 | 0.97 | 0.00 | 0.00 | +0.12 | +14.12% | 218 | 0 | 6.25% |
| QQQ221202P00280000 | 2022-11-25 1:10PM EST | 2022-12-02 | 1.45 | 0.00 | 0.00 | +0.21 | +16.94% | 3,379 | 0 | 6.25% |
| QQQ221205P00280000 | 2022-11-25 1:10PM EST | 2022-12-05 | 1.70 | 0.00 | 0.00 | +0.18 | +11.84% | 1,068 | 0 | 3.13% |
| QQQ221206P00280000 | 2022-11-25 11:42AM EST | 2022-12-06 | 1.94 | 0.00 | 0.00 | +0.25 | +14.79% | 12 | 0 | 3.13% |
| QQQ221207P00280000 | 2022-11-25 1:10PM EST | 2022-12-07 | 2.14 | 0.00 | 0.00 | +0.18 | +9.18% | 389 | 0 | 3.13% |
| QQQ221209P00280000 | 2022-11-25 1:13PM EST | 2022-12-09 | 2.52 | 0.00 | 0.00 | +0.22 | +9.57% | 442 | 0 | 3.13% |
| QQQ221212P00280000 | 2022-11-25 12:36PM EST | 2022-12-12 | 2.75 | 0.00 | 0.00 | +0.15 | +5.77% | 71 | 0 | 3.13% |
| QQQ221214P00280000 | 2022-11-25 12:57PM EST | 2022-12-14 | 4.03 | 0.00 | 0.00 | +0.26 | +6.90% | 36 | 0 | 3.13% |
| QQQ221216P00280000 | 2022-11-25 1:14PM EST | 2022-12-16 | 4.32 | 0.00 | 0.00 | +0.45 | +11.63% | 2,841 | 0 | 3.13% |
| QQQ221223P00280000 | 2022-11-25 1:13PM EST | 2022-12-23 | 5.35 | 0.00 | 0.00 | +0.25 | +4.90% | 100 | 0 | 1.56% |
| QQQ221230P00280000 | 2022-11-25 1:04PM EST | 2022-12-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 1.56% |
| QQQ230106P00280000 | 2022-11-25 11:55AM EST | 2023-01-06 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ230120P00280000 | 2022-11-25 1:10PM EST | 2023-01-20 | 8.39 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 1.56% |
| QQQ230217P00280000 | 2022-11-25 12:39PM EST | 2023-02-17 | 10.98 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| QQQ230317P00280000 | 2022-11-25 12:45PM EST | 2023-03-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.78% |
| QQQ230331P00280000 | 2022-11-25 11:46AM EST | 2023-03-31 | 14.18 | 0.00 | 0.00 | +0.40 | +2.90% | 2 | 0 | 0.78% |
| QQQ230616P00280000 | 2022-11-25 12:10PM EST | 2023-06-16 | 18.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| QQQ230630P00280000 | 2022-11-25 12:59PM EST | 2023-06-30 | 19.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ230915P00280000 | 2022-11-23 4:00PM EST | 2023-09-15 | 21.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| QQQ230929P00280000 | 2022-11-21 10:12AM EST | 2023-09-29 | 24.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QQQ231215P00280000 | 2022-11-25 11:16AM EST | 2023-12-15 | 24.78 | 0.00 | 0.00 | -1.52 | -5.78% | 7 | 0 | 0.78% |
| QQQ240119P00280000 | 2022-11-25 12:51PM EST | 2024-01-19 | 25.87 | 0.00 | 0.00 | +0.61 | +2.41% | 10 | 0 | 0.39% |
| QQQ240315P00280000 | 2022-11-23 10:36AM EST | 2024-03-15 | 26.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| QQQ240621P00280000 | 2022-11-23 2:08PM EST | 2024-06-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ241220P00280000 | 2022-11-23 3:50PM EST | 2024-12-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.39% |
| QQQ250117P00280000 | 2022-11-22 4:00PM EST | 2025-01-17 | 33.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
