Singapore markets close in 6 hours 1 minute
Straits Times Index
3,277.55 +1.19 (+0.04%) Nikkei
27,858.16 -169.68 (-0.61%) Hang Seng
18,203.19 -1.49 (-0.01%) FTSE 100
7,512.00 +37.98 (+0.51%) BTC-USD
16,984.20 +718.48 (+4.42%) CMC Crypto 200
403.12 +14.40 (+3.70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:299.00
Callsfor30 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130C00299000 | 2022-11-29 3:48PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 275 | 46.88% |
| QQQ221201C00299000 | 2022-11-29 4:05PM EST | 2022-12-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 229 | 32.81% |
| QQQ221202C00299000 | 2022-11-29 3:59PM EST | 2022-12-02 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 204 | 9,537 | 30.47% |
| QQQ221205C00299000 | 2022-11-29 1:08PM EST | 2022-12-05 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 6 | 318 | 23.24% |
| QQQ221209C00299000 | 2022-11-29 3:43PM EST | 2022-12-09 | 0.22 | 0.20 | 0.22 | -0.14 | -38.89% | 13,007 | 2,441 | 23.10% |
| QQQ221216C00299000 | 2022-11-29 3:14PM EST | 2022-12-16 | 1.19 | 1.13 | 1.15 | -0.33 | -21.71% | 1,765 | 1,434 | 26.81% |
| QQQ221223C00299000 | 2022-11-29 3:42PM EST | 2022-12-23 | 1.62 | 1.53 | 1.56 | -0.38 | -19.00% | 54 | 151 | 24.95% |
| QQQ221230C00299000 | 2022-11-29 3:00PM EST | 2022-12-30 | 2.12 | 2.02 | 2.05 | -0.58 | -21.48% | 35 | 706 | 24.23% |
| QQQ230106C00299000 | 2022-11-29 2:43PM EST | 2023-01-06 | 2.73 | 2.65 | 2.75 | -0.50 | -15.48% | 12 | 31 | 24.58% |
| QQQ230630C00299000 | 2022-11-21 10:06AM EST | 2023-06-30 | 20.39 | 17.68 | 17.97 | 0.00 | - | 5 | 45 | 29.69% |
Putsfor30 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130P00299000 | 2022-11-29 3:49PM EST | 2022-11-30 | 18.73 | 18.68 | 18.96 | +2.54 | +15.69% | 1 | 11 | 82.52% |
| QQQ221201P00299000 | 2022-11-29 3:19PM EST | 2022-12-01 | 18.67 | 18.67 | 18.95 | +5.74 | +44.39% | 20 | 0 | 58.01% |
| QQQ221202P00299000 | 2022-11-29 10:47AM EST | 2022-12-02 | 16.19 | 18.67 | 18.97 | -0.27 | -1.64% | 30 | 253 | 51.56% |
| QQQ221205P00299000 | 2022-11-29 10:51AM EST | 2022-12-05 | 16.11 | 18.67 | 18.98 | +3.16 | +24.40% | 9 | 19 | 36.62% |
| QQQ221209P00299000 | 2022-11-28 11:09AM EST | 2022-12-09 | 14.89 | 18.71 | 19.00 | 0.00 | - | 20 | 188 | 28.64% |
| QQQ221216P00299000 | 2022-11-29 3:33PM EST | 2022-12-16 | 19.23 | 19.36 | 19.64 | +2.79 | +16.97% | 170 | 373 | 27.25% |
| QQQ221223P00299000 | 2022-11-23 11:54AM EST | 2022-12-23 | 15.27 | 20.08 | 20.39 | 0.00 | - | 57 | 129 | 27.09% |
| QQQ221230P00299000 | 2022-11-29 9:45AM EST | 2022-12-30 | 19.28 | 20.45 | 20.71 | -2.10 | -9.82% | 1 | 75 | 25.25% |
| QQQ230106P00299000 | 2022-11-28 10:30AM EST | 2023-01-06 | 17.67 | 20.92 | 21.17 | 0.00 | - | 2 | 2 | 24.56% |
| QQQ230630P00299000 | 2022-11-10 9:37AM EST | 2023-06-30 | 35.02 | 30.77 | 31.10 | 0.00 | - | 2 | 108 | 23.36% |
© 2022 Yahoo. All rights reserved.
