Singapore markets open in 3 hours 16 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
16,994.64 +15.48 (+0.09%) CMC Crypto 200
400.42 -1.38 (-0.34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00350000 | 2022-11-14 9:52AM EST | 2022-12-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 65.63% |
| QQQ221216C00350000 | 2022-12-05 3:40PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 359 | 29,693 | 44.92% |
| QQQ221223C00350000 | 2022-12-06 2:52PM EST | 2022-12-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 36.72% |
| QQQ221230C00350000 | 2022-12-06 11:51AM EST | 2022-12-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 14,981 | 31.06% |
| QQQ230106C00350000 | 2022-12-06 2:29PM EST | 2023-01-06 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 5 | 174 | 28.32% |
| QQQ230120C00350000 | 2022-12-06 3:08PM EST | 2023-01-20 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 63 | 37,816 | 24.71% |
| QQQ230217C00350000 | 2022-12-06 3:35PM EST | 2023-02-17 | 0.18 | 0.17 | 0.21 | -0.10 | -35.71% | 25 | 758 | 22.97% |
| QQQ230317C00350000 | 2022-12-06 4:06PM EST | 2023-03-17 | 0.52 | 0.48 | 0.53 | -0.21 | -28.77% | 60 | 9,923 | 22.74% |
| QQQ230331C00350000 | 2022-12-06 2:54PM EST | 2023-03-31 | 0.74 | 0.71 | 0.78 | -0.31 | -29.52% | 11 | 403 | 22.94% |
| QQQ230616C00350000 | 2022-12-06 3:03PM EST | 2023-06-16 | 2.80 | 2.76 | 2.88 | -0.84 | -23.08% | 68 | 20,131 | 24.19% |
| QQQ230630C00350000 | 2022-12-06 3:44PM EST | 2023-06-30 | 3.24 | 3.13 | 3.26 | -0.84 | -20.59% | 24 | 538 | 24.20% |
| QQQ230915C00350000 | 2022-12-06 12:12PM EST | 2023-09-15 | 6.45 | 6.00 | 6.31 | -1.84 | -22.20% | 55 | 3,444 | 25.57% |
| QQQ230929C00350000 | 2022-11-30 3:54PM EST | 2023-09-29 | 10.10 | 6.49 | 6.78 | 0.00 | - | 8 | 423 | 25.62% |
| QQQ231215C00350000 | 2022-12-06 2:27PM EST | 2023-12-15 | 9.85 | 9.78 | 10.14 | -1.55 | -13.60% | 14 | 8,046 | 26.72% |
| QQQ240119C00350000 | 2022-12-06 2:37PM EST | 2024-01-19 | 11.00 | 10.93 | 11.40 | -1.80 | -14.06% | 9 | 6,509 | 26.85% |
| QQQ240315C00350000 | 2022-12-06 1:29PM EST | 2024-03-15 | 14.10 | 13.42 | 14.00 | -4.38 | -23.70% | 1 | 121 | 27.61% |
| QQQ240621C00350000 | 2022-12-05 1:55PM EST | 2024-06-21 | 19.90 | 17.24 | 17.76 | 0.00 | - | 11 | 390 | 28.13% |
| QQQ241220C00350000 | 2022-12-05 10:41AM EST | 2024-12-20 | 28.30 | 23.53 | 24.89 | 0.00 | - | 9 | 915 | 29.22% |
| QQQ250117C00350000 | 2022-12-06 3:10PM EST | 2025-01-17 | 24.30 | 24.20 | 27.38 | -4.68 | -16.15% | 7 | 883 | 30.28% |
Putsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00350000 | 2022-12-06 3:08PM EST | 2022-12-16 | 68.60 | 68.17 | 68.43 | +5.95 | +9.50% | 91 | 3,571 | 54.49% |
| QQQ221223P00350000 | 2022-11-30 1:30PM EST | 2022-12-23 | 67.03 | 68.28 | 68.59 | 0.00 | - | 1 | 0 | 48.44% |
| QQQ221230P00350000 | 2022-12-06 11:25AM EST | 2022-12-30 | 66.60 | 68.29 | 68.56 | +10.65 | +19.03% | 10 | 130 | 40.38% |
| QQQ230106P00350000 | 2022-12-06 1:20PM EST | 2023-01-06 | 68.10 | 68.28 | 68.56 | +4.52 | +7.11% | 4 | 5 | 35.69% |
| QQQ230120P00350000 | 2022-12-06 11:32AM EST | 2023-01-20 | 66.46 | 68.28 | 68.56 | +10.44 | +18.64% | 1 | 2,613 | 29.79% |
| QQQ230217P00350000 | 2022-12-05 2:27PM EST | 2023-02-17 | 62.99 | 68.28 | 68.58 | 0.00 | - | 1 | 36 | 23.83% |
| QQQ230317P00350000 | 2022-12-06 3:40PM EST | 2023-03-17 | 68.73 | 68.29 | 68.60 | +11.70 | +20.52% | 2 | 105 | 20.55% |
| QQQ230331P00350000 | 2022-12-06 12:17PM EST | 2023-03-31 | 68.00 | 68.30 | 68.58 | +7.30 | +12.03% | 1 | 5 | 19.07% |
| QQQ230616P00350000 | 2022-12-06 10:37AM EST | 2023-06-16 | 67.03 | 68.49 | 68.79 | +5.28 | +8.55% | 2 | 5,535 | 16.30% |
| QQQ230630P00350000 | 2022-11-29 10:42AM EST | 2023-06-30 | 67.51 | 68.55 | 68.89 | 0.00 | - | 2 | 130 | 16.27% |
| QQQ230915P00350000 | 2022-12-06 2:59PM EST | 2023-09-15 | 69.76 | 68.69 | 69.40 | +5.14 | +7.95% | 230 | 145 | 15.76% |
| QQQ230929P00350000 | 2022-11-09 9:39AM EST | 2023-09-29 | 83.49 | 68.61 | 69.66 | 0.00 | - | 1 | 251 | 16.12% |
| QQQ231215P00350000 | 2022-12-06 10:10AM EST | 2023-12-15 | 67.86 | 69.44 | 70.33 | +2.10 | +3.19% | 1 | 7,431 | 15.83% |
| QQQ240119P00350000 | 2022-12-05 12:33PM EST | 2024-01-19 | 64.55 | 69.72 | 70.66 | 0.00 | - | 1 | 10,867 | 15.75% |
| QQQ240315P00350000 | 2022-12-06 11:25AM EST | 2024-03-15 | 69.57 | 70.04 | 71.48 | -0.63 | -0.90% | 10 | 2 | 16.05% |
| QQQ240621P00350000 | 2022-12-05 2:37PM EST | 2024-06-21 | 68.25 | 70.75 | 72.70 | 0.00 | - | 1 | 362 | 16.10% |
| QQQ241220P00350000 | 2022-12-05 9:53AM EST | 2024-12-20 | 67.40 | 72.42 | 75.34 | 0.00 | - | 2 | 999 | 16.46% |
| QQQ250117P00350000 | 2022-12-05 3:39PM EST | 2025-01-17 | 69.57 | 71.71 | 76.50 | 0.00 | - | 1 | 230 | 17.12% |
© 2022 Yahoo. All rights reserved.
