Singapore markets open in 3 hours 50 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,825.60 -172.71 (-1.02%) CMC Crypto 200
394.93 -7.11 (-1.77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:320.00
Callsfor7 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221207C00320000 | 2022-12-06 9:30AM EST | 2022-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 443 | 84.38% |
| QQQ221208C00320000 | 2022-12-05 3:52PM EST | 2022-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 206 | 59.38% |
| QQQ221209C00320000 | 2022-12-07 12:09PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 746 | 51.56% |
| QQQ221212C00320000 | 2022-12-05 10:30AM EST | 2022-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 858 | 36.72% |
| QQQ221213C00320000 | 2022-12-05 3:42PM EST | 2022-12-13 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 36.33% |
| QQQ221214C00320000 | 2022-12-07 10:01AM EST | 2022-12-14 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 221 | 36.52% |
| QQQ221215C00320000 | 2022-12-06 4:04PM EST | 2022-12-15 | 0.06 | 0.04 | 0.05 | 0.00 | - | 11 | 114 | 35.35% |
| QQQ221216C00320000 | 2022-12-07 2:08PM EST | 2022-12-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,095 | 53,149 | 34.38% |
| QQQ221223C00320000 | 2022-12-07 12:59PM EST | 2022-12-23 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 316 | 1,007 | 27.34% |
| QQQ221230C00320000 | 2022-12-07 3:52PM EST | 2022-12-30 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1,056 | 26,736 | 24.41% |
| QQQ230106C00320000 | 2022-12-07 1:08PM EST | 2023-01-06 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 27 | 6,599 | 23.24% |
| QQQ230113C00320000 | 2022-12-07 3:19PM EST | 2023-01-13 | 0.36 | 0.36 | 0.39 | -0.07 | -16.28% | 43 | 185 | 23.61% |
| QQQ230120C00320000 | 2022-12-07 3:46PM EST | 2023-01-20 | 0.52 | 0.51 | 0.53 | -0.09 | -14.75% | 527 | 51,441 | 23.06% |
| QQQ230217C00320000 | 2022-12-07 3:52PM EST | 2023-02-17 | 1.75 | 1.74 | 1.77 | -0.19 | -9.79% | 152 | 4,154 | 24.24% |
| QQQ230317C00320000 | 2022-12-07 3:48PM EST | 2023-03-17 | 3.22 | 3.18 | 3.24 | -0.17 | -5.01% | 116 | 43,849 | 24.91% |
| QQQ230331C00320000 | 2022-12-07 1:57PM EST | 2023-03-31 | 3.97 | 3.92 | 3.99 | -0.03 | -0.75% | 1,006 | 363 | 25.14% |
| QQQ230616C00320000 | 2022-12-07 3:50PM EST | 2023-06-16 | 8.80 | 8.77 | 8.90 | +0.07 | +0.80% | 4,101 | 16,061 | 27.19% |
| QQQ230630C00320000 | 2022-12-07 3:02PM EST | 2023-06-30 | 9.42 | 9.31 | 9.49 | -0.76 | -7.47% | 2 | 702 | 27.08% |
| QQQ230915C00320000 | 2022-12-07 12:24PM EST | 2023-09-15 | 13.72 | 13.82 | 14.05 | -0.18 | -1.29% | 4 | 7,216 | 28.27% |
| QQQ230929C00320000 | 2022-12-02 9:38AM EST | 2023-09-29 | 19.20 | 14.32 | 14.80 | 0.00 | - | 1 | 850 | 28.40% |
| QQQ231215C00320000 | 2022-12-07 3:51PM EST | 2023-12-15 | 18.97 | 18.77 | 19.15 | +0.32 | +1.72% | 2 | 5,329 | 29.37% |
| QQQ240119C00320000 | 2022-12-07 1:46PM EST | 2024-01-19 | 20.48 | 20.16 | 20.52 | +0.27 | +1.34% | 7 | 3,282 | 29.29% |
| QQQ240315C00320000 | 2022-12-05 12:47PM EST | 2024-03-15 | 27.00 | 22.79 | 23.60 | 0.00 | - | 1 | 8 | 29.98% |
| QQQ240621C00320000 | 2022-12-07 3:13PM EST | 2024-06-21 | 27.45 | 27.28 | 27.75 | -0.15 | -0.54% | 150 | 5,309 | 30.28% |
| QQQ241220C00320000 | 2022-12-07 10:03AM EST | 2024-12-20 | 34.09 | 33.96 | 35.19 | -2.32 | -6.37% | 4 | 130 | 31.01% |
| QQQ250117C00320000 | 2022-12-07 3:13PM EST | 2025-01-17 | 35.33 | 33.03 | 37.50 | -7.75 | -17.99% | 50 | 37 | 31.86% |
Putsfor7 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221207P00320000 | 2022-12-06 3:07PM EST | 2022-12-07 | 38.42 | 39.32 | 39.88 | 0.00 | - | 4 | 0 | 121.09% |
| QQQ221209P00320000 | 2022-12-07 9:37AM EST | 2022-12-09 | 37.50 | 39.34 | 39.67 | +4.75 | +14.50% | 2 | 1 | 58.98% |
| QQQ221212P00320000 | 2022-12-02 9:38AM EST | 2022-12-12 | 30.22 | 39.30 | 39.65 | 0.00 | - | 2 | 3 | 51.95% |
| QQQ221213P00320000 | 2022-12-01 2:49PM EST | 2022-12-13 | 25.88 | 39.47 | 39.78 | 0.00 | - | - | 0 | 52.73% |
| QQQ221214P00320000 | 2022-12-07 10:03AM EST | 2022-12-14 | 40.24 | 39.34 | 39.70 | +7.39 | +22.50% | 2 | 14 | 46.88% |
| QQQ221215P00320000 | 2022-12-02 3:27PM EST | 2022-12-15 | 27.44 | 39.34 | 39.71 | 0.00 | - | 24 | 0 | 44.48% |
| QQQ221216P00320000 | 2022-12-07 1:57PM EST | 2022-12-16 | 39.60 | 39.32 | 39.66 | +1.18 | +3.07% | 15,333 | 3,416 | 40.63% |
| QQQ221223P00320000 | 2022-12-02 2:57PM EST | 2022-12-23 | 28.35 | 39.57 | 39.96 | 0.00 | - | 2 | 67 | 36.94% |
| QQQ221230P00320000 | 2022-12-07 11:38AM EST | 2022-12-30 | 40.22 | 39.72 | 40.03 | +0.99 | +2.52% | 2 | 593 | 31.96% |
| QQQ230106P00320000 | 2022-12-07 10:14AM EST | 2023-01-06 | 39.90 | 39.60 | 39.88 | +0.05 | +0.13% | 3 | 8 | 26.44% |
| QQQ230113P00320000 | 2022-12-07 11:36AM EST | 2023-01-13 | 40.35 | 39.69 | 40.01 | +5.35 | +15.29% | 2 | 6 | 25.22% |
| QQQ230120P00320000 | 2022-12-07 3:22PM EST | 2023-01-20 | 40.59 | 39.75 | 40.01 | +1.93 | +4.99% | 35 | 14,674 | 23.18% |
| QQQ230217P00320000 | 2022-12-07 10:46AM EST | 2023-02-17 | 40.25 | 40.22 | 40.51 | +5.55 | +15.99% | 1 | 927 | 21.09% |
| QQQ230317P00320000 | 2022-12-06 4:14PM EST | 2023-03-17 | 40.76 | 40.79 | 41.04 | +0.81 | +2.03% | 1 | 47,095 | 19.96% |
| QQQ230331P00320000 | 2022-12-01 10:10AM EST | 2023-03-31 | 31.45 | 41.16 | 41.46 | 0.00 | - | 15 | 702 | 20.01% |
| QQQ230616P00320000 | 2022-12-07 12:31PM EST | 2023-06-16 | 44.20 | 43.50 | 43.64 | +1.75 | +4.12% | 18 | 11,002 | 19.80% |
| QQQ230630P00320000 | 2022-12-06 9:59AM EST | 2023-06-30 | 40.94 | 43.80 | 44.02 | 0.00 | - | 12 | 80 | 19.75% |
| QQQ230915P00320000 | 2022-12-07 3:48PM EST | 2023-09-15 | 46.05 | 45.97 | 46.11 | +2.82 | +6.52% | 5 | 208 | 19.65% |
| QQQ230929P00320000 | 2022-12-02 9:51AM EST | 2023-09-29 | 41.15 | 45.86 | 47.03 | 0.00 | - | 1 | 3 | 20.31% |
| QQQ231215P00320000 | 2022-12-06 2:09PM EST | 2023-12-15 | 47.71 | 47.72 | 49.04 | 0.00 | - | 1 | 4,367 | 20.21% |
| QQQ240119P00320000 | 2022-12-06 1:02PM EST | 2024-01-19 | 47.39 | 48.25 | 49.64 | 0.00 | - | 26 | 3,625 | 19.91% |
| QQQ240315P00320000 | 2022-12-06 11:20AM EST | 2024-03-15 | 48.77 | 49.34 | 50.93 | 0.00 | - | 1 | 85 | 19.83% |
| QQQ240621P00320000 | 2022-11-30 3:33PM EST | 2024-06-21 | 45.98 | 51.32 | 52.27 | 0.00 | - | 1 | 1,582 | 19.10% |
| QQQ241220P00320000 | 2022-11-22 4:12PM EST | 2024-12-20 | 52.29 | 53.68 | 56.31 | 0.00 | - | 1 | 257 | 19.33% |
| QQQ250117P00320000 | 2022-12-07 9:58AM EST | 2025-01-17 | 55.17 | 53.00 | 57.50 | +6.67 | +13.75% | 3 | 32 | 19.75% |
© 2022 Yahoo. All rights reserved.
