Singapore markets open in 3 hours 50 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
16,238.51 -324.77 (-1.96%) CMC Crypto 200
380.92 +0.63 (+0.16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:302.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00302000 | 2022-11-25 1:14PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 599 | 48.44% |
| QQQ221129C00302000 | 2022-11-28 10:04AM EST | 2022-11-29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 25 | 36.72% |
| QQQ221130C00302000 | 2022-11-28 2:31PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 694 | 1,856 | 27.74% |
| QQQ221201C00302000 | 2022-11-28 10:04AM EST | 2022-12-01 | 0.05 | 0.01 | 0.02 | -0.04 | -44.44% | 23 | 139 | 25.98% |
| QQQ221202C00302000 | 2022-11-28 3:55PM EST | 2022-12-02 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 570 | 1,125 | 25.39% |
| QQQ221205C00302000 | 2022-11-28 3:07PM EST | 2022-12-05 | 0.06 | 0.04 | 0.05 | -0.16 | -72.73% | 32 | 762 | 20.70% |
| QQQ221207C00302000 | 2022-11-28 3:21PM EST | 2022-12-07 | 0.10 | 0.10 | 0.11 | -0.29 | -74.36% | 114 | 358 | 20.90% |
| QQQ221209C00302000 | 2022-11-28 3:51PM EST | 2022-12-09 | 0.21 | 0.19 | 0.21 | -0.40 | -65.57% | 351 | 778 | 21.46% |
| QQQ221212C00302000 | 2022-11-28 2:41PM EST | 2022-12-12 | 0.29 | 0.26 | 0.28 | -0.46 | -61.33% | 308 | 456 | 20.36% |
| QQQ221214C00302000 | 2022-11-28 3:50PM EST | 2022-12-14 | 0.79 | 0.79 | 0.81 | -0.73 | -48.03% | 404 | 1,992 | 24.72% |
| QQQ221216C00302000 | 2022-11-28 3:51PM EST | 2022-12-16 | 1.03 | 1.04 | 1.04 | -0.72 | -41.14% | 639 | 7,305 | 25.15% |
| QQQ221223C00302000 | 2022-11-28 3:39PM EST | 2022-12-23 | 1.44 | 1.47 | 1.49 | -0.91 | -38.72% | 67 | 392 | 24.11% |
| QQQ221230C00302000 | 2022-11-28 3:46PM EST | 2022-12-30 | 1.94 | 1.96 | 2.00 | -1.02 | -34.46% | 172 | 1,526 | 23.73% |
| QQQ230106C00302000 | 2022-11-28 3:45PM EST | 2023-01-06 | 2.58 | 2.58 | 2.64 | -1.47 | -36.30% | 25 | 2 | 23.99% |
| QQQ230120C00302000 | 2022-11-28 3:38PM EST | 2023-01-20 | 3.94 | 4.01 | 4.04 | -1.37 | -25.80% | 38 | 1,349 | 24.81% |
| QQQ230217C00302000 | 2022-11-28 1:55PM EST | 2023-02-17 | 7.39 | 7.02 | 7.07 | -1.46 | -16.50% | 105 | 37 | 26.71% |
| QQQ230630C00302000 | 2022-09-26 11:25AM EST | 2023-06-30 | 19.61 | 21.22 | 21.63 | 0.00 | - | 1 | 352 | 33.95% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00302000 | 2022-11-25 12:03PM EST | 2022-11-28 | 14.82 | 19.15 | 19.77 | 0.00 | - | 1 | 2 | 71.48% |
| QQQ221129P00302000 | 2022-11-28 10:41AM EST | 2022-11-29 | 16.74 | 19.49 | 19.67 | +0.51 | +3.14% | 1 | 1 | 56.15% |
| QQQ221130P00302000 | 2022-11-28 10:06AM EST | 2022-11-30 | 15.98 | 19.49 | 19.69 | +1.28 | +8.71% | 24 | 1 | 49.22% |
| QQQ221201P00302000 | 2022-11-28 10:30AM EST | 2022-12-01 | 17.19 | 19.47 | 19.71 | +3.61 | +26.58% | 1 | 1 | 43.12% |
| QQQ221202P00302000 | 2022-11-28 10:09AM EST | 2022-12-02 | 16.10 | 19.39 | 19.59 | -0.12 | -0.74% | 25 | 141 | 35.79% |
| QQQ221205P00302000 | 2022-11-21 11:42AM EST | 2022-12-05 | 19.95 | 19.45 | 19.71 | 0.00 | - | 8 | 62 | 30.47% |
| QQQ221207P00302000 | 2022-11-25 10:13AM EST | 2022-12-07 | 14.87 | 19.46 | 19.71 | 0.00 | - | 1 | 39 | 27.27% |
| QQQ221209P00302000 | 2022-11-28 10:00AM EST | 2022-12-09 | 16.14 | 19.40 | 19.50 | +0.76 | +4.94% | 2 | 281 | 21.49% |
| QQQ221212P00302000 | 2022-11-23 10:36AM EST | 2022-12-12 | 14.04 | 19.59 | 19.68 | 0.00 | - | 1 | 8 | 21.90% |
| QQQ221214P00302000 | 2022-11-28 3:40PM EST | 2022-12-14 | 20.41 | 19.86 | 19.96 | +4.25 | +26.30% | 405 | 1,034 | 23.49% |
| QQQ221216P00302000 | 2022-11-28 3:39PM EST | 2022-12-16 | 20.51 | 20.12 | 20.21 | +4.06 | +24.68% | 9 | 941 | 24.27% |
| QQQ221223P00302000 | 2022-11-23 12:02PM EST | 2022-12-23 | 17.65 | 20.66 | 20.89 | 0.00 | - | 23 | 259 | 24.71% |
| QQQ221230P00302000 | 2022-11-28 12:58PM EST | 2022-12-30 | 19.93 | 21.11 | 21.31 | -0.07 | -0.35% | 1 | 297 | 23.83% |
| QQQ230106P00302000 | 2022-11-25 10:39AM EST | 2023-01-06 | 18.08 | 21.47 | 21.70 | 0.00 | - | 1 | 1 | 23.15% |
| QQQ230120P00302000 | 2022-11-28 3:28PM EST | 2023-01-20 | 23.12 | 22.52 | 22.66 | +3.64 | +18.69% | 8 | 656 | 22.89% |
| QQQ230217P00302000 | 2022-11-28 10:21AM EST | 2023-02-17 | 22.73 | 24.59 | 24.67 | +0.99 | +4.55% | 4 | 22 | 23.14% |
| QQQ230630P00302000 | 2022-11-22 10:05AM EST | 2023-06-30 | 32.42 | 31.37 | 31.52 | 0.00 | - | 12 | 115 | 22.89% |
© 2022 Yahoo. All rights reserved.
