Singapore markets open in 2 hours 54 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
16,214.85 -374.99 (-2.26%) 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:285.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00285000 | 2022-11-28 4:07PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -2.55 | -99.61% | 63,682 | 3,113 | 7.81% |
| QQQ221129C00285000 | 2022-11-28 4:14PM EST | 2022-11-29 | 0.51 | 0.48 | 0.52 | -2.47 | -82.89% | 26,761 | 780 | 16.36% |
| QQQ221130C00285000 | 2022-11-28 4:13PM EST | 2022-11-30 | 1.56 | 1.55 | 1.59 | -2.18 | -58.29% | 16,062 | 4,314 | 25.07% |
| QQQ221201C00285000 | 2022-11-28 4:14PM EST | 2022-12-01 | 1.98 | 1.96 | 2.01 | -2.22 | -52.86% | 3,109 | 1,070 | 25.46% |
| QQQ221202C00285000 | 2022-11-28 4:14PM EST | 2022-12-02 | 2.65 | 2.62 | 2.66 | -2.05 | -43.62% | 7,089 | 4,549 | 27.86% |
| QQQ221205C00285000 | 2022-11-28 4:14PM EST | 2022-12-05 | 2.96 | 2.94 | 2.98 | -2.27 | -43.40% | 1,315 | 723 | 23.99% |
| QQQ221206C00285000 | 2022-11-28 3:52PM EST | 2022-12-06 | 3.06 | 3.21 | 3.26 | -2.67 | -46.60% | 650 | 4 | 24.23% |
| QQQ221207C00285000 | 2022-11-28 3:42PM EST | 2022-12-07 | 3.20 | 3.48 | 3.51 | -2.72 | -45.95% | 114 | 245 | 24.35% |
| QQQ221209C00285000 | 2022-11-28 4:08PM EST | 2022-12-09 | 4.04 | 4.07 | 4.11 | -2.22 | -35.46% | 1,775 | 1,209 | 25.20% |
| QQQ221212C00285000 | 2022-11-28 3:58PM EST | 2022-12-12 | 4.39 | 4.37 | 4.42 | -2.27 | -34.08% | 78 | 1,096 | 23.91% |
| QQQ221214C00285000 | 2022-11-28 3:23PM EST | 2022-12-14 | 5.67 | 5.92 | 6.02 | -2.43 | -30.00% | 69 | 593 | 29.08% |
| QQQ221216C00285000 | 2022-11-28 4:12PM EST | 2022-12-16 | 6.52 | 6.48 | 6.52 | -2.03 | -23.74% | 7,271 | 86,251 | 29.46% |
| QQQ221223C00285000 | 2022-11-28 3:51PM EST | 2022-12-23 | 7.03 | 7.20 | 7.28 | -2.39 | -25.37% | 525 | 783 | 27.72% |
| QQQ221230C00285000 | 2022-11-28 4:04PM EST | 2022-12-30 | 7.98 | 8.03 | 8.12 | -2.33 | -22.60% | 609 | 3,648 | 27.08% |
| QQQ230106C00285000 | 2022-11-28 3:12PM EST | 2023-01-06 | 8.90 | 9.04 | 9.14 | -3.87 | -30.31% | 42 | 5 | 27.33% |
| QQQ230120C00285000 | 2022-11-28 4:14PM EST | 2023-01-20 | 11.13 | 11.08 | 11.13 | -2.15 | -16.19% | 1,777 | 22,096 | 28.11% |
| QQQ230217C00285000 | 2022-11-28 3:48PM EST | 2023-02-17 | 14.39 | 14.75 | 14.84 | -2.62 | -15.40% | 150 | 15,211 | 29.75% |
| QQQ230317C00285000 | 2022-11-28 3:54PM EST | 2023-03-17 | 17.69 | 17.79 | 17.88 | -2.69 | -13.20% | 41 | 27,747 | 30.60% |
| QQQ230331C00285000 | 2022-11-28 3:37PM EST | 2023-03-31 | 18.55 | 18.88 | 19.05 | -3.22 | -14.79% | 77 | 477 | 30.60% |
| QQQ230616C00285000 | 2022-11-28 3:28PM EST | 2023-06-16 | 25.33 | 25.75 | 25.97 | -3.15 | -11.06% | 14 | 12,946 | 32.32% |
| QQQ230630C00285000 | 2022-11-25 9:50AM EST | 2023-06-30 | 28.78 | 26.33 | 26.65 | -0.15 | -0.52% | 9 | 654 | 32.03% |
| QQQ230915C00285000 | 2022-11-28 2:52PM EST | 2023-09-15 | 31.89 | 31.58 | 32.55 | -2.27 | -6.65% | 1 | 3,893 | 33.37% |
| QQQ230929C00285000 | 2022-11-23 2:19PM EST | 2023-09-29 | 36.19 | 32.12 | 33.06 | 0.00 | - | 2 | 361 | 33.09% |
| QQQ231215C00285000 | 2022-11-25 9:58AM EST | 2023-12-15 | 40.35 | 36.93 | 38.11 | 0.00 | - | 1 | 5,349 | 33.99% |
| QQQ240119C00285000 | 2022-11-28 3:27PM EST | 2024-01-19 | 38.50 | 38.40 | 39.68 | -4.60 | -10.67% | 3 | 2,219 | 33.85% |
| QQQ240315C00285000 | 2022-11-28 9:37AM EST | 2024-03-15 | 44.29 | 41.30 | 42.96 | -2.06 | -4.44% | 2 | 5 | 34.38% |
| QQQ240621C00285000 | 2022-11-28 12:42PM EST | 2024-06-21 | 48.22 | 45.89 | 47.58 | +0.47 | +0.98% | 1 | 155 | 34.62% |
| QQQ241220C00285000 | 2022-11-23 10:03AM EST | 2024-12-20 | 57.65 | 52.79 | 55.06 | 0.00 | - | 5 | 73 | 34.88% |
| QQQ250117C00285000 | 2022-11-28 10:28AM EST | 2025-01-17 | 54.32 | 52.00 | 56.55 | -3.06 | -5.33% | 24 | 193 | 35.17% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00285000 | 2022-11-28 4:14PM EST | 2022-11-28 | 2.13 | 1.96 | 2.60 | +1.52 | +249.18% | 65,287 | 6,920 | 18.46% |
| QQQ221129P00285000 | 2022-11-28 4:14PM EST | 2022-11-29 | 2.58 | 2.58 | 2.67 | +1.42 | +122.41% | 15,981 | 1,422 | 14.21% |
| QQQ221130P00285000 | 2022-11-28 4:11PM EST | 2022-11-30 | 3.62 | 3.61 | 3.72 | +1.70 | +88.54% | 21,941 | 14,431 | 23.41% |
| QQQ221201P00285000 | 2022-11-28 3:59PM EST | 2022-12-01 | 4.05 | 3.95 | 4.04 | +1.74 | +75.32% | 1,790 | 1,150 | 23.15% |
| QQQ221202P00285000 | 2022-11-28 4:14PM EST | 2022-12-02 | 4.57 | 4.57 | 4.60 | +1.75 | +62.06% | 7,557 | 4,173 | 25.14% |
| QQQ221205P00285000 | 2022-11-28 4:08PM EST | 2022-12-05 | 4.95 | 4.80 | 4.95 | +1.87 | +60.71% | 1,238 | 346 | 22.03% |
| QQQ221206P00285000 | 2022-11-28 3:02PM EST | 2022-12-06 | 5.23 | 5.09 | 5.19 | +1.49 | +39.84% | 260 | 10 | 22.16% |
| QQQ221207P00285000 | 2022-11-28 4:02PM EST | 2022-12-07 | 5.40 | 5.32 | 5.39 | +1.69 | +45.55% | 550 | 290 | 22.12% |
| QQQ221209P00285000 | 2022-11-28 4:07PM EST | 2022-12-09 | 5.89 | 5.82 | 5.91 | +1.70 | +40.57% | 1,118 | 2,886 | 22.78% |
| QQQ221212P00285000 | 2022-11-28 3:43PM EST | 2022-12-12 | 6.50 | 6.04 | 6.19 | +2.03 | +45.41% | 200 | 643 | 21.62% |
| QQQ221214P00285000 | 2022-11-28 3:14PM EST | 2022-12-14 | 8.13 | 7.55 | 7.71 | +2.42 | +42.38% | 208 | 1,506 | 26.61% |
| QQQ221216P00285000 | 2022-11-28 4:08PM EST | 2022-12-16 | 8.10 | 8.02 | 8.06 | +2.01 | +33.00% | 3,583 | 98,849 | 26.54% |
| QQQ221223P00285000 | 2022-11-28 3:57PM EST | 2022-12-23 | 9.21 | 9.02 | 9.20 | +2.05 | +28.63% | 369 | 1,009 | 26.49% |
| QQQ221230P00285000 | 2022-11-28 3:52PM EST | 2022-12-30 | 9.95 | 9.70 | 9.82 | +2.05 | +25.95% | 740 | 8,603 | 25.35% |
| QQQ230106P00285000 | 2022-11-28 3:57PM EST | 2023-01-06 | 10.65 | 10.49 | 10.61 | +2.09 | +24.42% | 158 | 14 | 25.14% |
| QQQ230120P00285000 | 2022-11-28 4:12PM EST | 2023-01-20 | 12.03 | 12.04 | 12.14 | +1.75 | +17.02% | 4,371 | 29,671 | 25.17% |
| QQQ230217P00285000 | 2022-11-28 3:56PM EST | 2023-02-17 | 14.85 | 14.76 | 14.88 | +1.94 | +15.03% | 520 | 10,073 | 25.56% |
| QQQ230317P00285000 | 2022-11-28 3:53PM EST | 2023-03-17 | 17.12 | 16.83 | 17.00 | +1.97 | +13.00% | 234 | 29,171 | 25.49% |
| QQQ230331P00285000 | 2022-11-28 4:02PM EST | 2023-03-31 | 18.05 | 17.92 | 18.07 | +1.88 | +11.63% | 211 | 812 | 25.64% |
| QQQ230616P00285000 | 2022-11-28 3:53PM EST | 2023-06-16 | 22.50 | 22.21 | 22.39 | +2.02 | +9.86% | 152 | 20,218 | 25.31% |
| QQQ230630P00285000 | 2022-11-28 12:41PM EST | 2023-06-30 | 21.92 | 22.70 | 22.94 | +0.86 | +4.08% | 1 | 115 | 25.10% |
| QQQ230915P00285000 | 2022-11-28 3:45PM EST | 2023-09-15 | 26.05 | 25.74 | 25.96 | +2.54 | +10.80% | 8 | 3,368 | 24.55% |
| QQQ230929P00285000 | 2022-11-22 11:38AM EST | 2023-09-29 | 26.60 | 26.21 | 26.49 | 0.00 | - | 60 | 74 | 24.49% |
| QQQ231215P00285000 | 2022-11-28 9:49AM EST | 2023-12-15 | 27.32 | 28.57 | 28.93 | +1.02 | +3.88% | 100 | 9,681 | 24.02% |
| QQQ240119P00285000 | 2022-11-28 3:24PM EST | 2024-01-19 | 29.73 | 29.32 | 29.81 | +1.97 | +7.10% | 10 | 2,115 | 23.72% |
| QQQ240315P00285000 | 2022-11-28 2:54PM EST | 2024-03-15 | 30.76 | 30.64 | 31.18 | -0.76 | -2.41% | 1 | 2 | 23.35% |
| QQQ240621P00285000 | 2022-11-28 11:50AM EST | 2024-06-21 | 32.02 | 32.74 | 33.30 | +1.02 | +3.29% | 16 | 263 | 22.77% |
| QQQ241220P00285000 | 2022-11-25 12:31PM EST | 2024-12-20 | 34.40 | 35.97 | 36.74 | 0.00 | - | 4 | 8,048 | 21.97% |
| QQQ250117P00285000 | 2022-11-28 2:59PM EST | 2025-01-17 | 36.42 | 34.10 | 39.00 | +1.69 | +4.87% | 20 | 1,063 | 22.96% |
© 2022 Yahoo. All rights reserved.
