Singapore markets open in 2 hours 27 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
16,214.93 -366.91 (-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:287.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00287000 | 2022-11-28 4:10PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 40,056 | 5,641 | 13.28% |
| QQQ221129C00287000 | 2022-11-28 4:14PM EST | 2022-11-29 | 0.13 | 0.12 | 0.15 | -1.79 | -93.23% | 10,939 | 883 | 15.63% |
| QQQ221130C00287000 | 2022-11-28 4:13PM EST | 2022-11-30 | 0.86 | 0.87 | 0.90 | -1.82 | -67.91% | 6,854 | 1,351 | 24.02% |
| QQQ221201C00287000 | 2022-11-28 4:09PM EST | 2022-12-01 | 1.21 | 1.21 | 1.25 | -1.83 | -60.20% | 1,055 | 1,032 | 24.41% |
| QQQ221202C00287000 | 2022-11-28 4:07PM EST | 2022-12-02 | 1.77 | 1.80 | 1.83 | -1.88 | -51.51% | 4,431 | 3,636 | 26.86% |
| QQQ221205C00287000 | 2022-11-28 4:05PM EST | 2022-12-05 | 2.04 | 2.10 | 2.14 | -1.93 | -48.61% | 337 | 124 | 23.28% |
| QQQ221206C00287000 | 2022-11-28 4:09PM EST | 2022-12-06 | 2.35 | 2.36 | 2.40 | -1.95 | -45.35% | 468 | 27 | 23.55% |
| QQQ221207C00287000 | 2022-11-28 3:34PM EST | 2022-12-07 | 2.34 | 2.60 | 2.64 | -2.41 | -50.74% | 16 | 352 | 23.72% |
| QQQ221209C00287000 | 2022-11-28 4:03PM EST | 2022-12-09 | 3.12 | 3.17 | 3.21 | -2.11 | -40.34% | 4,918 | 4,439 | 24.60% |
| QQQ221216C00287000 | 2022-11-28 3:58PM EST | 2022-12-16 | 5.51 | 5.48 | 5.56 | -1.94 | -26.04% | 2,589 | 1,285 | 28.97% |
| QQQ221223C00287000 | 2022-11-28 3:59PM EST | 2022-12-23 | 6.19 | 6.21 | 6.31 | -2.00 | -24.42% | 96 | 784 | 27.30% |
| QQQ221230C00287000 | 2022-11-28 3:52PM EST | 2022-12-30 | 6.89 | 7.04 | 7.13 | -2.11 | -23.44% | 479 | 1,233 | 26.68% |
| QQQ230106C00287000 | 2022-11-28 2:58PM EST | 2023-01-06 | 8.10 | 8.03 | 8.13 | -2.19 | -21.28% | 33 | 15 | 26.94% |
| QQQ230331C00287000 | 2022-11-28 11:31AM EST | 2023-03-31 | 18.89 | 17.81 | 17.95 | -1.38 | -6.81% | 2 | 220 | 30.26% |
| QQQ230630C00287000 | 2022-11-17 11:20AM EST | 2023-06-30 | 26.94 | 25.23 | 25.55 | 0.00 | - | 1 | 2 | 31.76% |
| QQQ230929C00287000 | 2022-11-16 12:50PM EST | 2023-09-29 | 35.25 | 31.02 | 31.97 | 0.00 | - | 1 | 2 | 32.86% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00287000 | 2022-11-28 4:12PM EST | 2022-11-28 | 4.13 | 3.91 | 4.53 | +2.76 | +201.46% | 17,683 | 3,800 | 25.29% |
| QQQ221129P00287000 | 2022-11-28 4:08PM EST | 2022-11-29 | 4.35 | 4.12 | 4.29 | +2.39 | +121.94% | 4,659 | 2,559 | 6.25% |
| QQQ221130P00287000 | 2022-11-28 4:13PM EST | 2022-11-30 | 4.92 | 4.91 | 5.07 | +2.19 | +80.22% | 1,454 | 1,499 | 22.53% |
| QQQ221201P00287000 | 2022-11-28 4:00PM EST | 2022-12-01 | 5.33 | 5.19 | 5.27 | +2.20 | +70.29% | 331 | 1,697 | 21.66% |
| QQQ221202P00287000 | 2022-11-28 4:05PM EST | 2022-12-02 | 5.88 | 5.75 | 5.88 | +2.16 | +58.06% | 2,420 | 3,014 | 24.83% |
| QQQ221205P00287000 | 2022-11-28 3:59PM EST | 2022-12-05 | 6.11 | 6.01 | 6.17 | +2.05 | +50.49% | 827 | 803 | 21.57% |
| QQQ221206P00287000 | 2022-11-28 2:57PM EST | 2022-12-06 | 6.30 | 6.24 | 6.41 | +2.04 | +47.89% | 58 | 54 | 21.83% |
| QQQ221207P00287000 | 2022-11-28 3:57PM EST | 2022-12-07 | 6.64 | 6.46 | 6.53 | +2.17 | +48.55% | 59 | 490 | 21.41% |
| QQQ221209P00287000 | 2022-11-28 4:04PM EST | 2022-12-09 | 7.04 | 6.92 | 7.06 | +1.95 | +38.31% | 256 | 1,848 | 22.33% |
| QQQ221216P00287000 | 2022-11-28 3:55PM EST | 2022-12-16 | 9.25 | 8.99 | 9.15 | +2.21 | +31.39% | 1,147 | 2,066 | 26.20% |
| QQQ221223P00287000 | 2022-11-28 3:43PM EST | 2022-12-23 | 10.50 | 10.07 | 10.19 | +2.46 | +30.60% | 53 | 378 | 25.92% |
| QQQ221230P00287000 | 2022-11-28 4:01PM EST | 2022-12-30 | 10.80 | 10.71 | 10.85 | +1.99 | +22.59% | 90 | 1,087 | 24.99% |
| QQQ230106P00287000 | 2022-11-28 3:35PM EST | 2023-01-06 | 12.07 | 11.49 | 11.62 | +2.47 | +25.73% | 25 | 45 | 24.78% |
| QQQ230331P00287000 | 2022-11-28 2:23PM EST | 2023-03-31 | 19.21 | 18.83 | 18.95 | +2.20 | +12.93% | 40 | 274 | 25.27% |
| QQQ230630P00287000 | 2022-11-17 10:48AM EST | 2023-06-30 | 25.05 | 23.60 | 23.83 | 0.00 | - | 1 | 767 | 24.83% |
| QQQ230929P00287000 | 2022-11-14 12:11PM EST | 2023-09-29 | 26.38 | 27.09 | 27.37 | 0.00 | - | 1 | 1 | 24.25% |
© 2022 Yahoo. All rights reserved.
