Singapore markets closed
Straits Times Index
3,246.51 +1.96 (+0.06%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,217.61 -315.87 (-1.91%) CMC Crypto 200
380.16 -2.49 (-0.65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-market:
Strike:298.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00298000 | 2022-11-25 1:14PM EST | 2022-11-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| QQQ221129C00298000 | 2022-11-25 12:58PM EST | 2022-11-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| QQQ221130C00298000 | 2022-11-25 12:56PM EST | 2022-11-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| QQQ221201C00298000 | 2022-11-25 12:42PM EST | 2022-12-01 | 0.20 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| QQQ221202C00298000 | 2022-11-25 1:14PM EST | 2022-12-02 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,329 | 0 | 6.25% |
| QQQ221205C00298000 | 2022-11-25 1:01PM EST | 2022-12-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ221207C00298000 | 2022-11-25 1:02PM EST | 2022-12-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ221209C00298000 | 2022-11-25 1:08PM EST | 2022-12-09 | 1.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ221212C00298000 | 2022-11-25 1:14PM EST | 2022-12-12 | 1.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| QQQ221214C00298000 | 2022-11-25 12:08PM EST | 2022-12-14 | 2.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| QQQ221216C00298000 | 2022-11-25 1:14PM EST | 2022-12-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| QQQ221223C00298000 | 2022-11-25 12:22PM EST | 2022-12-23 | 3.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ221230C00298000 | 2022-11-25 1:11PM EST | 2022-12-30 | 4.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| QQQ230106C00298000 | 2022-11-25 12:28PM EST | 2023-01-06 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ230120C00298000 | 2022-11-25 1:14PM EST | 2023-01-20 | 6.88 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| QQQ230217C00298000 | 2022-11-25 12:27PM EST | 2023-02-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ230630C00298000 | 2022-11-16 10:05AM EST | 2023-06-30 | 23.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| QQQ230929C00298000 | 2022-11-17 9:42AM EST | 2023-09-29 | 26.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00298000 | 2022-11-25 12:57PM EST | 2022-11-28 | 11.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221129P00298000 | 2022-11-18 11:14AM EST | 2022-11-29 | 14.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221130P00298000 | 2022-11-25 12:54PM EST | 2022-11-30 | 10.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221201P00298000 | 2022-11-23 3:59PM EST | 2022-12-01 | 9.63 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| QQQ221202P00298000 | 2022-11-25 12:58PM EST | 2022-12-02 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221205P00298000 | 2022-11-25 9:40AM EST | 2022-12-05 | 11.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ221207P00298000 | 2022-11-25 9:39AM EST | 2022-12-07 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221209P00298000 | 2022-11-23 12:35PM EST | 2022-12-09 | 12.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221212P00298000 | 2022-11-23 9:46AM EST | 2022-12-12 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221214P00298000 | 2022-11-25 10:01AM EST | 2022-12-14 | 12.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ221216P00298000 | 2022-11-25 11:21AM EST | 2022-12-16 | 13.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ221223P00298000 | 2022-11-22 10:00AM EST | 2022-12-23 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221230P00298000 | 2022-11-25 11:23AM EST | 2022-12-30 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230106P00298000 | 2022-11-25 9:31AM EST | 2023-01-06 | 15.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ230120P00298000 | 2022-11-25 11:52AM EST | 2023-01-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| QQQ230217P00298000 | 2022-11-25 10:19AM EST | 2023-02-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ230630P00298000 | 2022-10-26 9:09AM EST | 2023-06-30 | 34.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
