Singapore markets open in 2 hours 25 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
16,221.71 -356.87 (-2.15%) 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:297.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00297000 | 2022-11-28 3:00PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,380 | 37.50% |
| QQQ221129C00297000 | 2022-11-28 2:43PM EST | 2022-11-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 504 | 1,438 | 26.17% |
| QQQ221130C00297000 | 2022-11-28 3:49PM EST | 2022-11-30 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 419 | 989 | 24.61% |
| QQQ221201C00297000 | 2022-11-28 3:31PM EST | 2022-12-01 | 0.04 | 0.03 | 0.05 | -0.25 | -86.21% | 35 | 25 | 22.85% |
| QQQ221202C00297000 | 2022-11-28 4:12PM EST | 2022-12-02 | 0.13 | 0.12 | 0.13 | -0.39 | -75.00% | 1,102 | 1,907 | 24.02% |
| QQQ221205C00297000 | 2022-11-28 3:18PM EST | 2022-12-05 | 0.18 | 0.18 | 0.21 | -0.49 | -73.13% | 205 | 147 | 20.85% |
| QQQ221209C00297000 | 2022-11-28 3:56PM EST | 2022-12-09 | 0.58 | 0.58 | 0.61 | -0.90 | -60.81% | 204 | 1,367 | 22.08% |
| QQQ221216C00297000 | 2022-11-28 3:57PM EST | 2022-12-16 | 2.00 | 2.03 | 2.06 | -1.09 | -35.28% | 687 | 1,013 | 26.56% |
| QQQ221223C00297000 | 2022-11-28 3:52PM EST | 2022-12-23 | 2.53 | 2.61 | 2.66 | -1.55 | -37.99% | 100 | 281 | 25.32% |
| QQQ221230C00297000 | 2022-11-28 3:19PM EST | 2022-12-30 | 3.16 | 3.25 | 3.30 | -1.41 | -30.85% | 9 | 4,202 | 24.82% |
| QQQ230106C00297000 | 2022-11-28 3:58PM EST | 2023-01-06 | 4.03 | 4.02 | 4.10 | -1.72 | -29.91% | 53 | 4 | 25.09% |
| QQQ230630C00297000 | 2022-11-15 10:15AM EST | 2023-06-30 | 27.15 | 20.12 | 20.36 | 0.00 | - | 1 | 5 | 30.38% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00297000 | 2022-11-28 12:59PM EST | 2022-11-28 | 13.00 | 13.60 | 14.57 | +2.90 | +28.71% | 3 | 3 | 62.89% |
| QQQ221129P00297000 | 2022-11-28 3:03PM EST | 2022-11-29 | 14.38 | 14.01 | 14.27 | +4.90 | +51.69% | 12 | 8 | 0.00% |
| QQQ221130P00297000 | 2022-11-28 2:45PM EST | 2022-11-30 | 14.17 | 13.99 | 14.27 | +4.45 | +45.78% | 203 | 39 | 0.00% |
| QQQ221201P00297000 | 2022-11-28 12:40PM EST | 2022-12-01 | 11.88 | 14.00 | 14.28 | +2.14 | +21.97% | 122 | 83 | 0.00% |
| QQQ221202P00297000 | 2022-11-28 2:46PM EST | 2022-12-02 | 14.23 | 14.01 | 14.31 | +3.64 | +34.37% | 17 | 862 | 17.97% |
| QQQ221205P00297000 | 2022-11-25 9:31AM EST | 2022-12-05 | 10.52 | 14.06 | 14.37 | 0.00 | - | 1 | 15 | 17.43% |
| QQQ221209P00297000 | 2022-11-28 11:24AM EST | 2022-12-09 | 12.71 | 14.33 | 14.62 | +1.18 | +10.23% | 24 | 83 | 18.85% |
| QQQ221216P00297000 | 2022-11-28 3:46PM EST | 2022-12-16 | 16.15 | 15.51 | 15.78 | +3.66 | +29.30% | 81 | 1,682 | 23.43% |
| QQQ221223P00297000 | 2022-11-23 10:16AM EST | 2022-12-23 | 13.35 | 16.41 | 16.71 | 0.00 | - | 119 | 240 | 24.30% |
| QQQ221230P00297000 | 2022-11-28 3:25PM EST | 2022-12-30 | 17.71 | 16.94 | 17.16 | +3.31 | +22.99% | 11 | 249 | 23.27% |
| QQQ230630P00297000 | 2022-11-22 10:30AM EST | 2023-06-30 | 29.28 | 28.46 | 28.69 | 0.00 | - | 40 | 116 | 23.45% |
| QQQ230929P00297000 | 2022-11-21 9:44AM EST | 2023-09-29 | 32.29 | 31.83 | 32.19 | 0.00 | - | 2 | 17 | 23.09% |
© 2022 Yahoo. All rights reserved.
