Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,059.94 -20.17 (-0.49%) Dow
34,224.44 -365.33 (-1.06%) Nasdaq
11,426.46 -41.53 (-0.36%) BTC-USD
16,974.08 +107.37 (+0.64%) CMC Crypto 200
402.21 -3.94 (-0.97%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EST. Market open.
Strike:375.00
Callsfor1 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202C00375000 | 2022-10-25 2:08PM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 25 | 106.25% |
| QQQ221216C00375000 | 2022-11-25 11:53AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,768 | 39.84% |
| QQQ221223C00375000 | 2022-11-17 3:50PM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 245 | 285 | 32.81% |
| QQQ221230C00375000 | 2022-11-30 3:11PM EST | 2022-12-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 791 | 28.91% |
| QQQ230120C00375000 | 2022-11-30 2:52PM EST | 2023-01-20 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 4,486 | 24.61% |
| QQQ230217C00375000 | 2022-11-30 9:45AM EST | 2023-02-17 | 0.10 | 0.10 | 0.12 | 0.00 | - | 11 | 1,120 | 23.10% |
| QQQ230317C00375000 | 2022-12-01 9:50AM EST | 2023-03-17 | 0.32 | 0.27 | 0.30 | +0.03 | +10.34% | 4 | 10,519 | 22.51% |
| QQQ230331C00375000 | 2022-11-18 1:39PM EST | 2023-03-31 | 0.57 | 0.40 | 0.44 | 0.00 | - | 10 | 430 | 22.51% |
| QQQ230616C00375000 | 2022-12-01 11:50AM EST | 2023-06-16 | 1.89 | 1.86 | 1.92 | -0.09 | -4.55% | 66 | 608 | 23.55% |
| QQQ230630C00375000 | 2022-11-18 2:28PM EST | 2023-06-30 | 2.18 | 2.13 | 2.27 | 0.00 | - | 2 | 313 | 23.70% |
| QQQ230915C00375000 | 2022-12-01 10:13AM EST | 2023-09-15 | 4.62 | 4.50 | 4.90 | -0.15 | -3.14% | 2 | 360 | 25.14% |
| QQQ230929C00375000 | 2022-11-23 10:30AM EST | 2023-09-29 | 5.08 | 4.87 | 5.42 | 0.00 | - | - | 1 | 25.35% |
| QQQ231215C00375000 | 2022-11-30 4:01PM EST | 2023-12-15 | 8.29 | 8.01 | 8.36 | 0.00 | - | 2 | 1,242 | 26.27% |
| QQQ240119C00375000 | 2022-11-30 3:24PM EST | 2024-01-19 | 9.06 | 9.08 | 9.55 | 0.00 | - | 3 | 388 | 26.43% |
| QQQ240315C00375000 | 2022-11-11 10:46AM EST | 2024-03-15 | 11.50 | 11.48 | 12.01 | 0.00 | - | - | 1 | 27.18% |
| QQQ240621C00375000 | 2022-11-04 9:41AM EST | 2024-06-21 | 10.00 | 15.09 | 15.67 | 0.00 | - | 1 | 178 | 27.74% |
| QQQ241220C00375000 | 2022-12-01 10:45AM EST | 2024-12-20 | 22.30 | 21.59 | 22.44 | +3.56 | +19.00% | 16 | 112 | 28.67% |
| QQQ250117C00375000 | 2022-11-29 2:47PM EST | 2025-01-17 | 19.28 | 21.75 | 25.00 | 0.00 | - | 3 | 30 | 29.77% |
Putsfor1 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00375000 | 2022-11-30 3:21PM EST | 2022-12-16 | 83.81 | 81.95 | 82.33 | 0.00 | - | 177 | 41 | 0.00% |
| QQQ221230P00375000 | 2022-12-01 9:59AM EST | 2022-12-30 | 79.90 | 81.83 | 82.20 | -10.10 | -11.22% | 1 | 1 | 0.00% |
| QQQ230120P00375000 | 2022-11-30 3:15PM EST | 2023-01-20 | 84.60 | 82.01 | 82.37 | 0.00 | - | 3,270 | 1,100 | 0.00% |
| QQQ230217P00375000 | 2022-11-22 12:57PM EST | 2023-02-17 | 91.35 | 81.93 | 82.35 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230317P00375000 | 2022-11-16 10:51AM EST | 2023-03-17 | 89.72 | 81.97 | 82.42 | 0.00 | - | 8 | 1 | 0.00% |
| QQQ230331P00375000 | 2022-09-30 8:48AM EST | 2023-03-31 | 103.40 | 92.27 | 96.00 | 0.00 | - | 5 | 0 | 52.22% |
| QQQ230616P00375000 | 2022-11-29 10:13AM EST | 2023-06-16 | 93.20 | 81.82 | 82.36 | 0.00 | - | 9 | 4 | 0.00% |
| QQQ230630P00375000 | 2022-11-22 2:32PM EST | 2023-06-30 | 90.55 | 81.80 | 82.38 | 0.00 | - | 65 | 22 | 0.00% |
| QQQ230915P00375000 | 2022-11-29 10:31AM EST | 2023-09-15 | 91.75 | 81.67 | 82.83 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00375000 | 2022-11-30 11:03AM EST | 2023-12-15 | 94.37 | 82.00 | 83.68 | 0.00 | - | 4 | 93 | 14.18% |
| QQQ240119P00375000 | 2022-12-01 11:35AM EST | 2024-01-19 | 82.70 | 82.06 | 84.03 | -0.30 | -0.36% | 5 | 71 | 14.57% |
| QQQ240315P00375000 | 2022-11-07 12:25PM EST | 2024-03-15 | 110.20 | 82.12 | 84.72 | 0.00 | - | - | 1 | 15.17% |
| QQQ240621P00375000 | 2022-11-07 12:32PM EST | 2024-06-21 | 110.11 | 82.95 | 85.44 | 0.00 | - | 2 | 963 | 14.97% |
| QQQ241220P00375000 | 2022-12-01 11:47AM EST | 2024-12-20 | 86.04 | 83.96 | 87.36 | -10.66 | -11.02% | 6 | 374 | 15.23% |
| QQQ250117P00375000 | 2022-11-04 2:47PM EST | 2025-01-17 | 111.00 | 83.34 | 88.00 | 0.00 | - | 5 | 15 | 15.58% |
© 2022 Yahoo. All rights reserved.
