Singapore markets open in 3 hours 2 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
16,220.72 -367.39 (-2.21%) 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:284.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00284000 | 2022-11-28 4:07PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -3.07 | -99.68% | 29,637 | 1,591 | 4.88% |
| QQQ221129C00284000 | 2022-11-28 4:14PM EST | 2022-11-29 | 0.87 | 0.82 | 0.88 | -2.86 | -76.68% | 16,056 | 410 | 17.14% |
| QQQ221130C00284000 | 2022-11-28 4:14PM EST | 2022-11-30 | 2.00 | 1.99 | 2.04 | -2.50 | -55.56% | 4,133 | 2,207 | 25.71% |
| QQQ221201C00284000 | 2022-11-28 4:13PM EST | 2022-12-01 | 2.42 | 2.36 | 2.47 | -2.83 | -53.90% | 1,394 | 1,045 | 25.95% |
| QQQ221202C00284000 | 2022-11-28 4:04PM EST | 2022-12-02 | 3.06 | 3.09 | 3.13 | -2.49 | -44.86% | 3,314 | 897 | 28.27% |
| QQQ221205C00284000 | 2022-11-28 3:59PM EST | 2022-12-05 | 3.42 | 3.42 | 3.46 | -2.70 | -44.12% | 572 | 420 | 24.33% |
| QQQ221206C00284000 | 2022-11-28 3:59PM EST | 2022-12-06 | 3.66 | 3.69 | 3.74 | -2.84 | -43.69% | 316 | 7 | 24.54% |
| QQQ221207C00284000 | 2022-11-28 3:35PM EST | 2022-12-07 | 3.59 | 3.95 | 4.00 | -3.29 | -47.82% | 87 | 173 | 24.67% |
| QQQ221209C00284000 | 2022-11-28 3:57PM EST | 2022-12-09 | 4.48 | 4.56 | 4.63 | -2.68 | -37.43% | 1,194 | 521 | 25.61% |
| QQQ221212C00284000 | 2022-11-28 3:58PM EST | 2022-12-12 | 4.85 | 4.83 | 4.97 | -2.91 | -37.50% | 1,043 | 417 | 24.40% |
| QQQ221214C00284000 | 2022-11-28 3:50PM EST | 2022-12-14 | 6.23 | 6.43 | 6.55 | -2.85 | -31.39% | 157 | 336 | 29.42% |
| QQQ221216C00284000 | 2022-11-28 3:58PM EST | 2022-12-16 | 6.96 | 7.00 | 7.06 | -2.15 | -23.60% | 959 | 5,337 | 29.81% |
| QQQ221223C00284000 | 2022-11-28 3:55PM EST | 2022-12-23 | 7.63 | 7.72 | 7.80 | -2.48 | -24.53% | 226 | 668 | 27.94% |
| QQQ221230C00284000 | 2022-11-28 2:14PM EST | 2022-12-30 | 8.43 | 8.54 | 8.65 | -2.56 | -23.29% | 350 | 1,615 | 27.31% |
| QQQ230106C00284000 | 2022-11-28 3:10PM EST | 2023-01-06 | 9.47 | 9.56 | 9.67 | -2.83 | -23.01% | 649 | 3 | 27.53% |
| QQQ230120C00284000 | 2022-11-28 3:52PM EST | 2023-01-20 | 11.42 | 11.62 | 11.67 | -2.92 | -20.36% | 396 | 2,404 | 28.31% |
| QQQ230217C00284000 | 2022-11-28 3:51PM EST | 2023-02-17 | 15.10 | 15.30 | 15.39 | -3.01 | -16.62% | 41 | 12 | 29.93% |
| QQQ230331C00284000 | 2022-11-28 10:53AM EST | 2023-03-31 | 20.50 | 19.44 | 19.60 | -1.09 | -5.05% | 1 | 88 | 30.75% |
| QQQ230630C00284000 | 2022-11-18 2:30PM EST | 2023-06-30 | 28.40 | 26.89 | 27.21 | 0.00 | - | 5 | 5 | 32.17% |
| QQQ230929C00284000 | 2022-10-11 9:39AM EST | 2023-09-29 | 26.44 | 27.20 | 32.66 | 0.00 | - | 10 | 10 | 32.28% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00284000 | 2022-11-28 4:14PM EST | 2022-11-28 | 1.02 | 1.03 | 1.60 | +0.61 | +148.78% | 68,770 | 2,304 | 13.43% |
| QQQ221129P00284000 | 2022-11-28 4:09PM EST | 2022-11-29 | 1.99 | 1.92 | 2.05 | +1.06 | +113.98% | 18,312 | 664 | 15.60% |
| QQQ221130P00284000 | 2022-11-28 4:12PM EST | 2022-11-30 | 3.06 | 3.06 | 3.12 | +1.39 | +83.23% | 6,600 | 1,189 | 23.62% |
| QQQ221201P00284000 | 2022-11-28 3:57PM EST | 2022-12-01 | 3.53 | 3.41 | 3.50 | +1.62 | +84.82% | 1,132 | 467 | 23.73% |
| QQQ221202P00284000 | 2022-11-28 4:14PM EST | 2022-12-02 | 4.05 | 4.04 | 4.11 | +1.57 | +63.31% | 6,738 | 1,406 | 25.90% |
| QQQ221205P00284000 | 2022-11-28 4:14PM EST | 2022-12-05 | 4.35 | 4.33 | 4.43 | +1.55 | +55.36% | 1,731 | 287 | 22.41% |
| QQQ221206P00284000 | 2022-11-28 3:54PM EST | 2022-12-06 | 4.77 | 4.58 | 4.67 | +1.82 | +61.69% | 119 | 3 | 22.49% |
| QQQ221207P00284000 | 2022-11-28 2:18PM EST | 2022-12-07 | 4.99 | 4.81 | 4.91 | +1.74 | +53.54% | 153 | 437 | 22.63% |
| QQQ221209P00284000 | 2022-11-28 4:08PM EST | 2022-12-09 | 5.40 | 5.31 | 5.40 | +1.62 | +42.86% | 949 | 716 | 23.07% |
| QQQ221212P00284000 | 2022-11-28 4:07PM EST | 2022-12-12 | 5.68 | 5.59 | 5.65 | +1.70 | +42.71% | 939 | 603 | 21.73% |
| QQQ221214P00284000 | 2022-11-28 2:26PM EST | 2022-12-14 | 7.39 | 7.07 | 7.21 | +2.24 | +43.50% | 304 | 938 | 26.83% |
| QQQ221216P00284000 | 2022-11-28 4:04PM EST | 2022-12-16 | 7.60 | 7.53 | 7.57 | +1.90 | +33.33% | 1,688 | 3,919 | 26.78% |
| QQQ221223P00284000 | 2022-11-28 3:54PM EST | 2022-12-23 | 8.80 | 8.55 | 8.67 | +2.04 | +30.18% | 195 | 459 | 26.55% |
| QQQ221230P00284000 | 2022-11-28 3:59PM EST | 2022-12-30 | 9.34 | 9.22 | 9.33 | +1.96 | +26.56% | 179 | 1,306 | 25.52% |
| QQQ230106P00284000 | 2022-11-28 1:33PM EST | 2023-01-06 | 9.49 | 10.00 | 10.13 | +1.36 | +16.73% | 3 | 4 | 25.32% |
| QQQ230120P00284000 | 2022-11-28 3:59PM EST | 2023-01-20 | 11.70 | 11.57 | 11.67 | +1.91 | +19.51% | 767 | 1,609 | 25.34% |
| QQQ230217P00284000 | 2022-11-28 3:03PM EST | 2023-02-17 | 14.46 | 14.28 | 14.43 | +1.90 | +15.13% | 53 | 99 | 25.73% |
| QQQ230331P00284000 | 2022-11-28 1:56PM EST | 2023-03-31 | 17.46 | 17.48 | 17.62 | +1.79 | +11.42% | 3 | 390 | 25.79% |
| QQQ230630P00284000 | 2022-11-28 11:31AM EST | 2023-06-30 | 21.74 | 22.27 | 22.50 | +0.37 | +1.73% | 3 | 26 | 25.23% |
| QQQ230929P00284000 | 2022-11-23 9:56AM EST | 2023-09-29 | 23.92 | 25.79 | 26.09 | 0.00 | - | 20 | 30 | 24.64% |
© 2022 Yahoo. All rights reserved.
