Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,564.75 -380.11 (-1.91%) CMC Crypto 200
445.50 -9.53 (-2.09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 208 | 28,800 | 2022-10-07 | 25.94 | +11.54 | +80.14% | 48 | 473 |
| 0.01 | -0.11 | -91.67% | 985 | 1,251 | 2022-10-10 | 26.02 | +11.34 | +77.25% | 86 | 329 |
| 0.02 | -0.37 | -94.87% | 300 | 1,463 | 2022-10-12 | 20.45 | +5.95 | +41.03% | 5 | 572 |
| 0.12 | -0.90 | -88.24% | 1,614 | 11,248 | 2022-10-14 | 26.48 | +11.29 | +74.33% | 180 | 904 |
| 0.18 | -1.02 | -85.00% | 233 | 446 | 2022-10-17 | 25.27 | +9.04 | +55.70% | 10 | 246 |
| 0.37 | -1.30 | -77.84% | 205 | 3,014 | 2022-10-19 | 26.55 | +10.17 | +62.09% | 7 | 345 |
| 0.53 | -1.60 | -75.12% | 2,961 | 50,200 | 2022-10-21 | 26.41 | +9.29 | +54.26% | 403 | 52,054 |
| 0.66 | -1.67 | -71.67% | 198 | 260 | 2022-10-24 | 25.46 | +8.67 | +51.64% | 1 | 52 |
| 0.88 | -1.91 | -68.46% | 54 | 2,315 | 2022-10-26 | 16.76 | 0.00 | - | 7 | 56 |
| 1.16 | -2.22 | -65.68% | 357 | 693 | 2022-10-28 | 26.59 | +9.40 | +54.68% | 19 | 428 |
| 1.31 | -2.24 | -63.10% | 2,112 | 1,847 | 2022-10-31 | 27.15 | +11.20 | +70.22% | 2 | 28 |
| 1.56 | -2.46 | -61.19% | 33 | 140 | 2022-11-02 | 18.10 | 0.00 | - | 12 | 48 |
| 1.83 | -2.68 | -59.42% | 1,368 | 30,897 | 2022-11-04 | 26.51 | +8.68 | +48.68% | 11 | 123 |
| 2.01 | -2.65 | -56.87% | 164 | 110 | 2022-11-07 | 28.46 | +9.65 | +51.30% | 3 | 75 |
| 5.18 | 0.00 | - | 60 | - | 2022-11-09 | 18.98 | 0.00 | - | 45 | - |
| 2.67 | -2.79 | -51.10% | 160 | 324 | 2022-11-11 | 27.95 | +7.78 | +38.57% | 2 | 482 |
| 3.27 | -3.03 | -48.10% | 1,827 | 16,177 | 2022-11-18 | 28.45 | +8.13 | +40.01% | 468 | 10,456 |
| - | - | - | - | - | 2022-11-25 | 20.62 | 0.00 | - | 39 | - |
| 5.67 | -3.87 | -40.57% | 157 | 17,220 | 2022-12-16 | 30.09 | +6.93 | +29.92% | 74 | 35,994 |
| 6.53 | -4.63 | -41.49% | 80 | 1,101 | 2022-12-30 | 31.00 | +7.02 | +29.27% | 28 | 2,041 |
| 8.18 | -4.43 | -35.13% | 1,042 | 15,245 | 2023-01-20 | 32.59 | +6.92 | +26.96% | 24 | 14,513 |
| 12.82 | -5.18 | -28.78% | 46 | 7,990 | 2023-03-17 | 35.39 | +6.68 | +23.27% | 496 | 13,263 |
| 13.56 | -5.14 | -27.49% | 12 | 217 | 2023-03-31 | 35.43 | +7.06 | +24.89% | 2 | 571 |
| 20.40 | -4.52 | -18.14% | 9 | 269 | 2023-06-16 | 38.65 | +7.15 | +22.70% | 11 | 10,167 |
| 21.30 | -5.10 | -19.32% | 10 | 470 | 2023-06-30 | 38.34 | +4.40 | +12.96% | 2 | 170 |
| 23.97 | -5.89 | -19.73% | 6 | 625 | 2023-09-15 | 35.02 | 0.00 | - | 24 | 371 |
| 25.31 | -4.39 | -14.78% | 10 | 360 | 2023-09-29 | - | - | - | - | - |
| 28.40 | -5.60 | -16.47% | 16 | 444 | 2023-12-15 | 41.57 | 0.00 | - | 95 | 2,476 |
| 29.98 | -7.02 | -18.97% | 58 | 588 | 2024-01-19 | 44.06 | +6.02 | +15.83% | 8 | 2,157 |
| 38.09 | 0.00 | - | 258 | 691 | 2024-06-21 | 45.40 | +4.82 | +11.88% | 3 | 4,684 |
| 42.80 | -5.56 | -11.50% | 2 | 254 | 2024-12-20 | 42.95 | 0.00 | - | 10 | 2,412 |
| 49.69 | 0.00 | - | 3 | 63 | 2025-01-17 | 47.66 | +2.56 | +5.68% | 6 | 124 |
© 2022 Yahoo. All rights reserved.
