Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,229.80 -14.75 (-0.45%) Nikkei
28,152.94 -130.09 (-0.46%) Hang Seng
17,226.85 -346.73 (-1.97%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,192.39 -348.51 (-2.11%) CMC Crypto 200
379.74 -2.91 (-0.76%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:312.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00312000 | 2022-11-22 1:48PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 56.25% |
| QQQ221129C00312000 | 2022-11-25 11:21AM EST | 2022-11-29 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 42.19% |
| QQQ221130C00312000 | 2022-11-25 12:45PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 34.38% |
| QQQ221201C00312000 | 2022-11-25 12:59PM EST | 2022-12-01 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 20 | 32 | 32.03% |
| QQQ221202C00312000 | 2022-11-25 12:58PM EST | 2022-12-02 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 144 | 292 | 30.08% |
| QQQ221205C00312000 | 2022-11-25 12:48PM EST | 2022-12-05 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 60 | 118 | 24.61% |
| QQQ221207C00312000 | 2022-11-25 1:02PM EST | 2022-12-07 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 31 | 168 | 23.73% |
| QQQ221209C00312000 | 2022-11-25 11:21AM EST | 2022-12-09 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 3 | 495 | 23.24% |
| QQQ221212C00312000 | 2022-11-25 11:10AM EST | 2022-12-12 | 0.15 | 0.11 | 0.14 | -0.08 | -34.78% | 10 | 193 | 21.58% |
| QQQ221214C00312000 | 2022-11-25 12:05PM EST | 2022-12-14 | 0.37 | 0.34 | 0.37 | -0.14 | -27.45% | 3 | 363 | 24.34% |
| QQQ221216C00312000 | 2022-11-25 12:57PM EST | 2022-12-16 | 0.48 | 0.47 | 0.49 | -0.23 | -32.39% | 336 | 12,404 | 24.49% |
| QQQ221223C00312000 | 2022-11-25 12:59PM EST | 2022-12-23 | 0.75 | 0.73 | 0.78 | -0.31 | -29.25% | 12 | 268 | 23.41% |
| QQQ221230C00312000 | 2022-11-25 1:07PM EST | 2022-12-30 | 1.08 | 1.06 | 1.11 | -0.39 | -26.53% | 10 | 1,504 | 22.86% |
| QQQ230106C00312000 | 2022-11-25 12:53PM EST | 2023-01-06 | 1.59 | 1.49 | 1.60 | +1.59 | - | 9 | - | 23.18% |
| QQQ230120C00312000 | 2022-11-25 12:54PM EST | 2023-01-20 | 2.73 | 2.64 | 2.71 | -0.38 | -12.22% | 102 | 2,587 | 23.92% |
| QQQ230217C00312000 | 2022-11-25 12:13PM EST | 2023-02-17 | 5.31 | 5.17 | 5.27 | +5.31 | - | 16 | 132 | 25.61% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128P00312000 | 2022-11-16 1:56PM EST | 2022-11-28 | 26.27 | 24.94 | 25.35 | 0.00 | - | 1 | 0 | 74.22% |
| QQQ221130P00312000 | 2022-11-17 1:27PM EST | 2022-11-30 | 26.36 | 24.86 | 25.43 | 0.00 | - | 11 | 0 | 57.32% |
| QQQ221201P00312000 | 2022-11-25 10:42AM EST | 2022-12-01 | 24.78 | 24.85 | 25.43 | -2.83 | -10.25% | 1 | 0 | 49.61% |
| QQQ221202P00312000 | 2022-11-22 3:00PM EST | 2022-12-02 | 27.46 | 24.80 | 25.54 | 0.00 | - | 234 | 47 | 47.07% |
| QQQ221205P00312000 | 2022-11-14 3:00PM EST | 2022-12-05 | 23.95 | 24.89 | 25.41 | 0.00 | - | 8 | 0 | 34.67% |
| QQQ221207P00312000 | 2022-11-16 3:41PM EST | 2022-12-07 | 26.83 | 24.89 | 25.42 | 0.00 | - | - | 0 | 31.20% |
| QQQ221209P00312000 | 2022-11-23 10:00AM EST | 2022-12-09 | 24.46 | 24.78 | 25.55 | 0.00 | - | 1 | 2 | 30.54% |
| QQQ221214P00312000 | 2022-11-21 12:11PM EST | 2022-12-14 | 30.28 | 25.11 | 25.33 | 0.00 | - | 2 | 299 | 22.53% |
| QQQ221216P00312000 | 2022-11-25 9:33AM EST | 2022-12-16 | 25.20 | 25.16 | 25.36 | +1.78 | +7.60% | 1 | 512 | 21.78% |
| QQQ221223P00312000 | 2022-11-23 1:00PM EST | 2022-12-23 | 26.58 | 25.36 | 26.05 | +26.58 | - | - | 1 | 24.83% |
| QQQ221230P00312000 | 2022-11-16 1:07PM EST | 2022-12-30 | 27.00 | 25.68 | 26.14 | 0.00 | - | 3 | 76 | 22.58% |
| QQQ230120P00312000 | 2022-11-22 9:57AM EST | 2023-01-20 | 32.24 | 26.67 | 27.17 | 0.00 | - | 1 | 15 | 21.81% |
| QQQ230217P00312000 | 2022-11-25 12:52PM EST | 2023-02-17 | 28.45 | 28.45 | 28.65 | +28.45 | - | 1 | 1 | 21.64% |
© 2022 Yahoo. All rights reserved.
