Singapore markets open in 3 hours 41 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
16,215.71 -352.99 (-2.13%) CMC Crypto 200
380.26 -0.03 (-0.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:283.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00283000 | 2022-11-28 4:04PM EST | 2022-11-28 | 0.05 | 0.05 | 0.06 | -4.15 | -98.81% | 30,100 | 1,823 | 2.83% |
| QQQ221129C00283000 | 2022-11-28 4:04PM EST | 2022-11-29 | 1.25 | 1.26 | 1.27 | -3.19 | -71.85% | 16,278 | 657 | 16.87% |
| QQQ221130C00283000 | 2022-11-28 4:00PM EST | 2022-11-30 | 2.48 | 2.40 | 2.44 | -2.87 | -53.64% | 7,959 | 14,127 | 25.24% |
| QQQ221201C00283000 | 2022-11-28 4:01PM EST | 2022-12-01 | 2.92 | 2.84 | 2.88 | -2.61 | -47.20% | 1,249 | 1,309 | 25.59% |
| QQQ221202C00283000 | 2022-11-28 3:59PM EST | 2022-12-02 | 3.52 | 3.56 | 3.58 | -2.73 | -43.68% | 1,960 | 1,347 | 28.19% |
| QQQ221205C00283000 | 2022-11-28 4:01PM EST | 2022-12-05 | 3.93 | 3.87 | 3.91 | -2.89 | -42.38% | 528 | 336 | 24.26% |
| QQQ221206C00283000 | 2022-11-28 3:36PM EST | 2022-12-06 | 3.83 | 4.16 | 4.21 | -3.28 | -46.13% | 26 | 3 | 24.57% |
| QQQ221207C00283000 | 2022-11-28 3:54PM EST | 2022-12-07 | 4.35 | 4.38 | 4.43 | -3.04 | -41.14% | 245 | 107 | 24.49% |
| QQQ221209C00283000 | 2022-11-28 4:03PM EST | 2022-12-09 | 5.00 | 5.00 | 5.03 | -2.80 | -35.90% | 862 | 968 | 25.28% |
| QQQ221216C00283000 | 2022-11-28 3:59PM EST | 2022-12-16 | 7.49 | 7.48 | 7.52 | -2.43 | -24.50% | 4,946 | 1,411 | 29.77% |
| QQQ221223C00283000 | 2022-11-28 3:47PM EST | 2022-12-23 | 7.96 | 8.20 | 8.28 | -2.58 | -24.48% | 159 | 581 | 27.97% |
| QQQ221230C00283000 | 2022-11-28 3:41PM EST | 2022-12-30 | 8.78 | 9.04 | 9.11 | -2.82 | -24.31% | 57 | 1,263 | 27.28% |
| QQQ230106C00283000 | 2022-11-28 3:24PM EST | 2023-01-06 | 9.77 | 10.05 | 10.14 | -3.17 | -24.50% | 116 | 4 | 27.53% |
| QQQ230331C00283000 | 2022-11-28 1:11PM EST | 2023-03-31 | 20.71 | 19.92 | 20.09 | -2.57 | -11.04% | 2 | 77 | 30.80% |
| QQQ230630C00283000 | 2022-11-28 11:39AM EST | 2023-06-30 | 28.88 | 27.37 | 27.69 | -0.12 | -0.41% | 9 | 48 | 32.21% |
| QQQ230929C00283000 | 2022-11-28 3:52PM EST | 2023-09-29 | 33.62 | 33.30 | 34.23 | -1.13 | -3.25% | 1 | 11 | 33.39% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00283000 | 2022-11-28 4:04PM EST | 2022-11-28 | 0.28 | 0.27 | 0.33 | +0.02 | +7.69% | 59,243 | 3,521 | 2.34% |
| QQQ221129P00283000 | 2022-11-28 4:04PM EST | 2022-11-29 | 1.48 | 1.51 | 1.52 | +0.79 | +114.49% | 15,390 | 940 | 16.41% |
| QQQ221130P00283000 | 2022-11-28 4:01PM EST | 2022-11-30 | 2.61 | 2.62 | 2.65 | +1.26 | +93.33% | 6,410 | 3,141 | 24.46% |
| QQQ221201P00283000 | 2022-11-28 4:03PM EST | 2022-12-01 | 3.00 | 2.98 | 3.02 | +1.39 | +86.34% | 2,493 | 1,008 | 24.32% |
| QQQ221202P00283000 | 2022-11-28 4:03PM EST | 2022-12-02 | 3.65 | 3.63 | 3.64 | +1.55 | +73.81% | 3,534 | 2,047 | 26.45% |
| QQQ221205P00283000 | 2022-11-28 4:01PM EST | 2022-12-05 | 3.89 | 3.90 | 3.94 | +1.43 | +58.13% | 6,891 | 228 | 22.71% |
| QQQ221206P00283000 | 2022-11-28 3:57PM EST | 2022-12-06 | 4.23 | 4.16 | 4.21 | +1.64 | +63.32% | 129 | 32 | 22.94% |
| QQQ221207P00283000 | 2022-11-28 3:49PM EST | 2022-12-07 | 4.79 | 4.39 | 4.43 | +1.86 | +63.48% | 1,441 | 988 | 22.94% |
| QQQ221209P00283000 | 2022-11-28 4:03PM EST | 2022-12-09 | 4.89 | 4.90 | 4.95 | +1.49 | +43.82% | 934 | 871 | 23.48% |
| QQQ221216P00283000 | 2022-11-28 4:00PM EST | 2022-12-16 | 7.13 | 7.12 | 7.15 | +1.79 | +33.52% | 667 | 651 | 27.21% |
| QQQ221223P00283000 | 2022-11-28 3:56PM EST | 2022-12-23 | 8.25 | 8.15 | 8.23 | +1.78 | +27.51% | 193 | 940 | 26.85% |
| QQQ221230P00283000 | 2022-11-28 4:00PM EST | 2022-12-30 | 8.78 | 8.81 | 8.88 | +1.65 | +23.14% | 226 | 809 | 25.75% |
| QQQ230106P00283000 | 2022-11-28 3:35PM EST | 2023-01-06 | 10.15 | 9.60 | 9.70 | +2.32 | +29.63% | 19 | 17 | 25.59% |
| QQQ230331P00283000 | 2022-11-28 2:20PM EST | 2023-03-31 | 17.25 | 17.12 | 17.23 | +2.30 | +15.38% | 7 | 325 | 26.01% |
| QQQ230630P00283000 | 2022-11-21 3:54PM EST | 2023-06-30 | 22.68 | 21.89 | 22.10 | 0.00 | - | 2 | 93 | 25.40% |
| QQQ230929P00283000 | 2022-11-15 2:01PM EST | 2023-09-29 | 24.80 | 25.42 | 25.66 | 0.00 | - | 10 | 10 | 24.76% |
© 2022 Yahoo. All rights reserved.
