Singapore markets open in 3 hours 18 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,941.26 -57.58 (-1.44%) Dow
33,596.34 -350.76 (-1.03%) Nasdaq
11,014.89 -225.05 (-2.00%) BTC-USD
16,993.36 +15.63 (+0.09%) CMC Crypto 200
400.36 -1.44 (-0.36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221206C00310000 | 2022-12-06 1:26PM EST | 2022-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 474 | 62.50% |
| QQQ221207C00310000 | 2022-12-05 3:58PM EST | 2022-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 266 | 854 | 47.66% |
| QQQ221208C00310000 | 2022-12-06 3:23PM EST | 2022-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 118 | 39.06% |
| QQQ221209C00310000 | 2022-12-06 3:43PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 150 | 12,489 | 35.94% |
| QQQ221212C00310000 | 2022-12-06 3:28PM EST | 2022-12-12 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 274 | 1,322 | 28.52% |
| QQQ221213C00310000 | 2022-12-05 2:50PM EST | 2022-12-13 | 0.11 | 0.05 | 0.07 | 0.00 | - | 98 | 1,715 | 29.88% |
| QQQ221214C00310000 | 2022-12-06 3:57PM EST | 2022-12-14 | 0.12 | 0.11 | 0.14 | -0.13 | -52.00% | 172 | 4,264 | 31.25% |
| QQQ221215C00310000 | 2022-12-06 2:56PM EST | 2022-12-15 | 0.16 | 0.15 | 0.19 | -0.17 | -51.52% | 61 | 807 | 31.20% |
| QQQ221216C00310000 | 2022-12-06 4:12PM EST | 2022-12-16 | 0.19 | 0.18 | 0.21 | -0.19 | -50.00% | 26,826 | 77,518 | 30.27% |
| QQQ221223C00310000 | 2022-12-06 3:49PM EST | 2022-12-23 | 0.29 | 0.27 | 0.29 | -0.26 | -47.27% | 767 | 1,362 | 25.15% |
| QQQ221230C00310000 | 2022-12-06 3:57PM EST | 2022-12-30 | 0.42 | 0.41 | 0.45 | -0.38 | -47.50% | 5,812 | 16,002 | 23.32% |
| QQQ230106C00310000 | 2022-12-06 3:56PM EST | 2023-01-06 | 0.69 | 0.70 | 0.73 | -0.56 | -44.80% | 285 | 831 | 23.02% |
| QQQ230113C00310000 | 2022-12-06 2:35PM EST | 2023-01-13 | 1.09 | 1.20 | 1.26 | -0.90 | -45.23% | 132 | 43 | 24.09% |
| QQQ230120C00310000 | 2022-12-06 4:10PM EST | 2023-01-20 | 1.59 | 1.54 | 1.58 | -0.85 | -34.84% | 9,176 | 53,764 | 23.71% |
| QQQ230217C00310000 | 2022-12-06 3:57PM EST | 2023-02-17 | 3.70 | 3.68 | 3.73 | -1.33 | -26.44% | 5,290 | 16,520 | 25.22% |
| QQQ230317C00310000 | 2022-12-06 4:03PM EST | 2023-03-17 | 5.77 | 5.71 | 5.82 | -1.61 | -21.82% | 4,140 | 23,776 | 25.99% |
| QQQ230331C00310000 | 2022-12-06 2:25PM EST | 2023-03-31 | 6.50 | 6.64 | 6.77 | -2.02 | -23.71% | 103 | 1,159 | 26.16% |
| QQQ230616C00310000 | 2022-12-06 3:50PM EST | 2023-06-16 | 12.45 | 12.29 | 12.47 | -2.29 | -15.54% | 456 | 10,729 | 28.05% |
| QQQ230630C00310000 | 2022-12-06 9:52AM EST | 2023-06-30 | 14.52 | 12.92 | 13.14 | -1.33 | -8.39% | 1 | 119 | 27.93% |
| QQQ230915C00310000 | 2022-12-06 3:21PM EST | 2023-09-15 | 17.50 | 17.89 | 18.31 | -7.34 | -29.55% | 9 | 4,953 | 29.29% |
| QQQ230929C00310000 | 2022-12-05 10:20AM EST | 2023-09-29 | 22.60 | 18.48 | 19.00 | 0.00 | - | 2 | 13 | 29.29% |
| QQQ231215C00310000 | 2022-12-05 3:34PM EST | 2023-12-15 | 26.15 | 23.10 | 23.49 | 0.00 | - | 16 | 19,801 | 30.13% |
| QQQ240119C00310000 | 2022-12-06 1:50PM EST | 2024-01-19 | 25.00 | 24.56 | 24.97 | -3.50 | -12.28% | 21 | 4,357 | 30.07% |
| QQQ240315C00310000 | 2022-11-30 10:17AM EST | 2024-03-15 | 28.88 | 27.60 | 28.12 | 0.00 | - | 8 | 20 | 30.70% |
| QQQ240621C00310000 | 2022-11-30 3:33PM EST | 2024-06-21 | 39.04 | 32.00 | 32.51 | 0.00 | - | 1 | 4,644 | 31.06% |
| QQQ241220C00310000 | 2022-12-06 3:21PM EST | 2024-12-20 | 38.51 | 38.37 | 40.73 | -5.29 | -12.08% | 1 | 1,163 | 32.12% |
| QQQ250117C00310000 | 2022-12-05 1:44PM EST | 2025-01-17 | 44.58 | 38.00 | 42.50 | 0.00 | - | 1 | 343 | 32.62% |
Putsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221206P00310000 | 2022-12-06 1:33PM EST | 2022-12-06 | 28.59 | 27.77 | 28.90 | +6.01 | +26.62% | 1 | 10 | 70.31% |
| QQQ221207P00310000 | 2022-11-30 9:54AM EST | 2022-12-07 | 28.55 | 28.18 | 28.43 | 0.00 | - | 2 | 1 | 63.87% |
| QQQ221208P00310000 | 2022-12-02 10:01AM EST | 2022-12-08 | 20.39 | 28.16 | 28.44 | 0.00 | - | 3 | 0 | 52.83% |
| QQQ221209P00310000 | 2022-12-06 2:22PM EST | 2022-12-09 | 28.90 | 28.17 | 28.43 | +5.70 | +24.57% | 33 | 33 | 45.12% |
| QQQ221212P00310000 | 2022-12-06 10:41AM EST | 2022-12-12 | 27.24 | 28.14 | 28.33 | +4.09 | +17.67% | 45 | 1 | 25.39% |
| QQQ221213P00310000 | 2022-12-05 10:11AM EST | 2022-12-13 | 20.01 | 28.12 | 28.35 | 0.00 | - | 1 | 9 | 26.76% |
| QQQ221214P00310000 | 2022-12-05 10:00AM EST | 2022-12-14 | 19.97 | 28.20 | 28.33 | 0.00 | - | 2 | 753 | 22.66% |
| QQQ221215P00310000 | 2022-12-06 10:12AM EST | 2022-12-15 | 26.64 | 28.15 | 28.45 | +3.82 | +16.74% | 8 | 1,536 | 29.30% |
| QQQ221216P00310000 | 2022-12-06 3:38PM EST | 2022-12-16 | 29.00 | 28.17 | 28.43 | +5.47 | +23.25% | 184 | 45,884 | 27.25% |
| QQQ221223P00310000 | 2022-12-05 11:11AM EST | 2022-12-23 | 20.00 | 28.55 | 28.83 | 0.00 | - | 13 | 43 | 28.27% |
| QQQ221230P00310000 | 2022-12-06 3:25PM EST | 2022-12-30 | 29.76 | 28.62 | 28.97 | +7.11 | +31.39% | 15 | 1,976 | 25.35% |
| QQQ230106P00310000 | 2022-12-06 2:38PM EST | 2023-01-06 | 30.34 | 28.84 | 29.11 | +7.50 | +32.84% | 10 | 33 | 23.50% |
| QQQ230120P00310000 | 2022-12-06 3:58PM EST | 2023-01-20 | 29.44 | 29.30 | 29.52 | +4.63 | +18.66% | 52 | 37,474 | 21.89% |
| QQQ230217P00310000 | 2022-12-06 3:43PM EST | 2023-02-17 | 30.70 | 30.53 | 30.78 | +4.49 | +17.13% | 62 | 680 | 21.61% |
| QQQ230317P00310000 | 2022-12-06 3:51PM EST | 2023-03-17 | 31.65 | 31.69 | 31.91 | +3.60 | +12.83% | 67 | 15,084 | 21.18% |
| QQQ230331P00310000 | 2022-12-05 11:27AM EST | 2023-03-31 | 27.00 | 32.35 | 32.61 | 0.00 | - | 4 | 753 | 21.34% |
| QQQ230616P00310000 | 2022-12-06 3:14PM EST | 2023-06-16 | 36.11 | 35.44 | 35.75 | +4.71 | +15.00% | 327 | 8,137 | 21.25% |
| QQQ230630P00310000 | 2022-12-06 1:27PM EST | 2023-06-30 | 36.10 | 35.87 | 36.21 | +4.09 | +12.78% | 1 | 400 | 21.15% |
| QQQ230915P00310000 | 2022-12-05 10:30AM EST | 2023-09-15 | 34.44 | 37.99 | 38.93 | 0.00 | - | 3 | 458 | 21.12% |
| QQQ230929P00310000 | 2022-11-16 1:43PM EST | 2023-09-29 | 38.25 | 38.53 | 39.33 | 0.00 | - | 1 | 10 | 21.05% |
| QQQ231215P00310000 | 2022-12-05 3:34PM EST | 2023-12-15 | 38.20 | 40.60 | 41.32 | 0.00 | - | 11 | 8,014 | 20.65% |
| QQQ240119P00310000 | 2022-12-06 3:58PM EST | 2024-01-19 | 41.70 | 41.37 | 42.10 | +5.32 | +14.62% | 4 | 9,495 | 20.44% |
| QQQ240315P00310000 | 2022-12-05 12:16PM EST | 2024-03-15 | 39.35 | 42.52 | 43.46 | 0.00 | - | 1 | 4 | 20.30% |
| QQQ240621P00310000 | 2022-12-01 1:06PM EST | 2024-06-21 | 39.98 | 44.63 | 45.10 | 0.00 | - | 2 | 436 | 19.68% |
| QQQ241220P00310000 | 2022-11-29 4:04PM EST | 2024-12-20 | 49.19 | 47.50 | 48.87 | 0.00 | - | 11 | 702 | 19.53% |
| QQQ250117P00310000 | 2022-12-05 12:36PM EST | 2025-01-17 | 45.49 | 46.00 | 50.95 | 0.00 | - | 13 | 166 | 20.47% |
© 2022 Yahoo. All rights reserved.
