Singapore markets open in 4 hours 20 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,958.35 +24.43 (+0.62%) Dow
33,713.53 +115.61 (+0.34%) Nasdaq
11,075.52 +116.97 (+1.07%) BTC-USD
17,212.37 +378.44 (+2.25%) CMC Crypto 200
405.65 +10.97 (+2.78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EST. Market open.
Strike:340.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00340000 | 2022-12-02 1:12PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 452 | 78.13% |
| QQQ221212C00340000 | 2022-12-02 9:47AM EST | 2022-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 248 | 50.00% |
| QQQ221214C00340000 | 2022-12-05 1:50PM EST | 2022-12-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 44.53% |
| QQQ221216C00340000 | 2022-12-08 1:11PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 43,082 | 42.19% |
| QQQ221223C00340000 | 2022-12-05 2:58PM EST | 2022-12-23 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 493 | 31.64% |
| QQQ221230C00340000 | 2022-12-08 3:04PM EST | 2022-12-30 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 3,828 | 28.42% |
| QQQ230106C00340000 | 2022-12-07 1:27PM EST | 2023-01-06 | 0.05 | 0.03 | 0.05 | 0.00 | - | 245 | 390 | 25.59% |
| QQQ230120C00340000 | 2022-12-08 3:02PM EST | 2023-01-20 | 0.09 | 0.09 | 0.11 | 0.00 | - | 52 | 21,820 | 23.29% |
| QQQ230217C00340000 | 2022-12-08 10:06AM EST | 2023-02-17 | 0.46 | 0.45 | 0.47 | +0.10 | +27.78% | 1 | 1,070 | 22.85% |
| QQQ230317C00340000 | 2022-12-08 1:47PM EST | 2023-03-17 | 1.20 | 1.11 | 1.14 | +0.27 | +29.03% | 229 | 46,321 | 23.24% |
| QQQ230331C00340000 | 2022-12-08 11:16AM EST | 2023-03-31 | 1.52 | 1.53 | 1.58 | +0.25 | +19.69% | 5 | 372 | 23.53% |
| QQQ230616C00340000 | 2022-12-08 2:01PM EST | 2023-06-16 | 4.70 | 4.74 | 4.86 | +0.52 | +12.44% | 8 | 5,227 | 25.35% |
| QQQ230630C00340000 | 2022-12-08 10:28AM EST | 2023-06-30 | 5.25 | 5.20 | 5.35 | -0.29 | -5.23% | 4 | 153 | 25.32% |
| QQQ230915C00340000 | 2022-12-08 9:58AM EST | 2023-09-15 | 8.54 | 8.79 | 9.15 | +0.39 | +4.79% | 12 | 3,899 | 26.65% |
| QQQ230929C00340000 | 2022-12-06 2:59PM EST | 2023-09-29 | 9.30 | 9.30 | 9.68 | +0.58 | +6.65% | 1 | 15 | 26.65% |
| QQQ231215C00340000 | 2022-12-08 2:28PM EST | 2023-12-15 | 13.25 | 13.29 | 13.70 | +1.03 | +8.43% | 4 | 1,734 | 27.86% |
| QQQ240119C00340000 | 2022-12-08 11:11AM EST | 2024-01-19 | 14.55 | 14.52 | 14.93 | +0.98 | +7.22% | 17 | 14,913 | 27.79% |
| QQQ240315C00340000 | 2022-11-30 2:58PM EST | 2024-03-15 | 20.50 | 17.27 | 17.80 | 0.00 | - | 1 | 73 | 28.53% |
| QQQ240621C00340000 | 2022-12-06 11:39AM EST | 2024-06-21 | 21.29 | 21.43 | 21.98 | 0.00 | - | 2 | 324 | 29.10% |
| QQQ241220C00340000 | 2022-11-23 12:03PM EST | 2024-12-20 | 31.72 | 28.22 | 29.25 | 0.00 | - | 1 | 167 | 29.94% |
| QQQ250117C00340000 | 2022-12-07 11:46AM EST | 2025-01-17 | 27.62 | 27.42 | 30.90 | 0.00 | - | 1 | 130 | 30.42% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221214P00340000 | 2022-11-16 9:35AM EST | 2022-12-14 | 52.66 | 55.86 | 56.22 | 0.00 | - | - | 0 | 0.00% |
| QQQ221216P00340000 | 2022-12-08 3:19PM EST | 2022-12-16 | 56.14 | 55.66 | 55.97 | -3.88 | -6.46% | 30,995 | 6,599 | 0.00% |
| QQQ221230P00340000 | 2022-12-07 9:29AM EST | 2022-12-30 | 59.63 | 56.23 | 56.52 | 0.00 | - | 2 | 861 | 36.79% |
| QQQ230106P00340000 | 2022-12-01 10:53AM EST | 2023-01-06 | 46.73 | 55.94 | 56.26 | 0.00 | - | - | 5 | 22.27% |
| QQQ230120P00340000 | 2022-12-08 1:07PM EST | 2023-01-20 | 56.70 | 55.94 | 56.28 | -2.10 | -3.57% | 2 | 2,423 | 20.22% |
| QQQ230217P00340000 | 2022-12-08 1:54PM EST | 2023-02-17 | 56.20 | 56.24 | 56.57 | -3.50 | -5.86% | 15 | 31 | 21.44% |
| QQQ230317P00340000 | 2022-12-07 11:36AM EST | 2023-03-17 | 60.43 | 56.39 | 56.74 | 0.00 | - | 5 | 1,456 | 19.61% |
| QQQ230331P00340000 | 2022-12-06 9:59AM EST | 2023-03-31 | 56.00 | 56.15 | 56.47 | 0.00 | - | 1 | 174 | 16.09% |
| QQQ230616P00340000 | 2022-12-08 1:59PM EST | 2023-06-16 | 57.23 | 56.87 | 57.23 | -3.70 | -6.07% | 8 | 3,049 | 16.32% |
| QQQ230630P00340000 | 2022-12-07 9:38AM EST | 2023-06-30 | 59.09 | 57.04 | 57.38 | 0.00 | - | 1 | 1,879 | 16.26% |
| QQQ230915P00340000 | 2022-12-06 2:06PM EST | 2023-09-15 | 60.46 | 58.09 | 59.14 | 0.00 | - | 158 | 1,340 | 17.69% |
| QQQ230929P00340000 | 2022-12-02 9:35AM EST | 2023-09-29 | 54.69 | 58.22 | 59.13 | 0.00 | - | 3 | 7 | 17.25% |
| QQQ231215P00340000 | 2022-12-06 3:43PM EST | 2023-12-15 | 61.83 | 59.49 | 60.57 | 0.00 | - | 2 | 3,125 | 17.47% |
| QQQ240119P00340000 | 2022-12-07 9:52AM EST | 2024-01-19 | 64.00 | 60.12 | 61.59 | 0.00 | - | 10 | 7,208 | 17.98% |
| QQQ240315P00340000 | 2022-12-02 3:23PM EST | 2024-03-15 | 54.81 | 60.63 | 62.21 | 0.00 | - | 3 | 2 | 17.55% |
| QQQ240621P00340000 | 2022-12-07 2:50PM EST | 2024-06-21 | 65.15 | 62.06 | 63.59 | 0.00 | - | 5 | 234 | 17.28% |
| QQQ241220P00340000 | 2022-11-18 3:03PM EST | 2024-12-20 | 66.45 | 64.57 | 67.01 | 0.00 | - | 8 | 463 | 17.66% |
| QQQ250117P00340000 | 2022-12-06 11:05AM EST | 2025-01-17 | 66.36 | 63.50 | 68.45 | 0.00 | - | 1 | 87 | 18.36% |
© 2022 Yahoo. All rights reserved.
