Singapore markets close in 39 minutes
Straits Times Index
3,236.34 -8.21 (-0.25%) Nikkei
28,162.83 -120.20 (-0.42%) Hang Seng
17,308.76 -264.82 (-1.51%) FTSE 100
7,438.44 -48.23 (-0.64%) BTC-USD
16,207.25 -366.88 (-2.21%) CMC Crypto 200
380.02 -2.64 (-0.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:294.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00294000 | 2022-11-25 1:12PM EST | 2022-11-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 12.50% |
| QQQ221129C00294000 | 2022-11-25 1:11PM EST | 2022-11-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 6.25% |
| QQQ221130C00294000 | 2022-11-25 1:12PM EST | 2022-11-30 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,589 | 0 | 6.25% |
| QQQ221201C00294000 | 2022-11-25 12:54PM EST | 2022-12-01 | 0.69 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| QQQ221202C00294000 | 2022-11-25 1:11PM EST | 2022-12-02 | 1.03 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 6.25% |
| QQQ221205C00294000 | 2022-11-25 12:39PM EST | 2022-12-05 | 1.36 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ221206C00294000 | 2022-11-25 1:11PM EST | 2022-12-06 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ221207C00294000 | 2022-11-25 11:26AM EST | 2022-12-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| QQQ221209C00294000 | 2022-11-25 1:09PM EST | 2022-12-09 | 2.17 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| QQQ221212C00294000 | 2022-11-25 10:28AM EST | 2022-12-12 | 2.76 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| QQQ221214C00294000 | 2022-11-25 12:34PM EST | 2022-12-14 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ221216C00294000 | 2022-11-25 12:58PM EST | 2022-12-16 | 4.12 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| QQQ221223C00294000 | 2022-11-25 12:17PM EST | 2022-12-23 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ221230C00294000 | 2022-11-25 11:45AM EST | 2022-12-30 | 5.85 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| QQQ230106C00294000 | 2022-11-23 3:56PM EST | 2023-01-06 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ230120C00294000 | 2022-11-25 12:45PM EST | 2023-01-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| QQQ230217C00294000 | 2022-11-23 4:03PM EST | 2023-02-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ230630C00294000 | 2022-11-18 10:55AM EST | 2023-06-30 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00294000 | 2022-11-25 12:57PM EST | 2022-11-28 | 7.28 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| QQQ221129P00294000 | 2022-11-25 11:07AM EST | 2022-11-29 | 6.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221130P00294000 | 2022-11-25 12:57PM EST | 2022-11-30 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221201P00294000 | 2022-11-25 9:43AM EST | 2022-12-01 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221202P00294000 | 2022-11-25 11:28AM EST | 2022-12-02 | 7.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ221205P00294000 | 2022-11-25 11:10AM EST | 2022-12-05 | 7.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221207P00294000 | 2022-11-25 12:28PM EST | 2022-12-07 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ221209P00294000 | 2022-11-25 10:51AM EST | 2022-12-09 | 8.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ221212P00294000 | 2022-11-23 2:53PM EST | 2022-12-12 | 8.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221214P00294000 | 2022-11-25 12:54PM EST | 2022-12-14 | 10.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ221216P00294000 | 2022-11-25 12:46PM EST | 2022-12-16 | 10.61 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| QQQ221223P00294000 | 2022-11-23 1:51PM EST | 2022-12-23 | 11.98 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| QQQ221230P00294000 | 2022-11-25 9:59AM EST | 2022-12-30 | 12.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ230106P00294000 | 2022-11-25 10:10AM EST | 2023-01-06 | 12.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230120P00294000 | 2022-11-25 12:18PM EST | 2023-01-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| QQQ230217P00294000 | 2022-11-25 10:09AM EST | 2023-02-17 | 17.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ230630P00294000 | 2022-11-25 9:59AM EST | 2023-06-30 | 24.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ230929P00294000 | 2022-11-16 9:46AM EST | 2023-09-29 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
