Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,159.96 -55.54 (-0.32%) CMC Crypto 200
402.11 -4.14 (-1.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
Callsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00390000 | 2022-12-09 11:04AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,601 | 71.88% |
| QQQ221230C00390000 | 2022-11-15 1:25PM EST | 2022-12-30 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 614 | 43.75% |
| QQQ230120C00390000 | 2022-12-07 1:50PM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,868 | 32.81% |
| QQQ230217C00390000 | 2022-11-28 3:33PM EST | 2023-02-17 | 0.05 | 0.01 | 0.04 | 0.00 | - | 31 | 966 | 27.25% |
| QQQ230317C00390000 | 2022-12-05 3:25PM EST | 2023-03-17 | 0.08 | 0.02 | 0.09 | 0.00 | - | 46 | 2,339 | 25.15% |
| QQQ230331C00390000 | 2022-11-30 2:19PM EST | 2023-03-31 | 0.18 | 0.04 | 0.11 | 0.00 | - | 2 | 623 | 24.07% |
| QQQ230616C00390000 | 2022-12-09 12:30PM EST | 2023-06-16 | 0.55 | 0.46 | 0.53 | +0.01 | +1.85% | 24 | 9,678 | 23.07% |
| QQQ230630C00390000 | 2022-12-07 10:24AM EST | 2023-06-30 | 0.54 | 0.57 | 0.69 | 0.00 | - | 1 | 33 | 23.27% |
| QQQ230915C00390000 | 2022-12-02 9:41AM EST | 2023-09-15 | 1.75 | 1.72 | 1.82 | -0.99 | -36.13% | 1 | 222 | 23.91% |
| QQQ230929C00390000 | 2022-12-07 3:21PM EST | 2023-09-29 | 1.89 | 1.90 | 2.16 | 0.00 | - | 2 | 47 | 24.25% |
| QQQ231215C00390000 | 2022-12-09 3:29PM EST | 2023-12-15 | 4.10 | 3.67 | 4.02 | +0.20 | +5.13% | 6 | 1,457 | 25.20% |
| QQQ240119C00390000 | 2022-12-06 2:46PM EST | 2024-01-19 | 4.34 | 4.35 | 4.74 | 0.00 | - | 2 | 975 | 25.22% |
| QQQ240315C00390000 | 2022-11-14 2:50PM EST | 2024-03-15 | 9.03 | 5.77 | 6.40 | 0.00 | - | 2 | 1 | 25.86% |
| QQQ240621C00390000 | 2022-12-05 4:12PM EST | 2024-06-21 | 9.73 | 8.38 | 9.02 | 0.00 | - | 2 | 299 | 26.30% |
| QQQ241220C00390000 | 2022-12-08 1:27PM EST | 2024-12-20 | 14.19 | 13.26 | 14.84 | 0.00 | - | 2 | 39 | 27.56% |
| QQQ250117C00390000 | 2022-12-06 3:00PM EST | 2025-01-17 | 14.00 | 12.50 | 17.00 | 0.00 | - | 2 | 7 | 28.64% |
Putsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00390000 | 2022-12-09 11:00AM EST | 2022-12-16 | 104.78 | 107.74 | 108.19 | -1.74 | -1.63% | 10 | 22 | 71.88% |
| QQQ221230P00390000 | 2022-11-23 11:08AM EST | 2022-12-30 | 100.90 | 108.09 | 108.46 | 0.00 | - | 2 | 0 | 63.97% |
| QQQ230120P00390000 | 2022-11-30 2:25PM EST | 2023-01-20 | 100.30 | 108.00 | 108.47 | 0.00 | - | 1 | 14 | 48.71% |
| QQQ230317P00390000 | 2022-11-08 2:26PM EST | 2023-03-17 | 123.47 | 106.13 | 106.51 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00390000 | 2022-09-30 10:35AM EST | 2023-03-31 | 115.56 | 108.18 | 108.68 | 0.00 | - | 1 | 0 | 31.65% |
| QQQ230616P00390000 | 2022-12-05 9:30AM EST | 2023-06-16 | 99.34 | 107.94 | 108.54 | 0.00 | - | 1 | 7 | 23.55% |
| QQQ230630P00390000 | 2022-12-02 3:26PM EST | 2023-06-30 | 97.35 | 107.94 | 108.56 | 0.00 | - | 1 | 0 | 22.85% |
| QQQ230915P00390000 | 2022-11-02 1:25PM EST | 2023-09-15 | 111.70 | 96.56 | 98.96 | 0.00 | - | 138 | 0 | 0.00% |
| QQQ231215P00390000 | 2022-11-10 10:19AM EST | 2023-12-15 | 112.38 | 107.45 | 109.16 | 0.00 | - | 2 | 23 | 19.18% |
| QQQ240119P00390000 | 2022-11-17 3:04PM EST | 2024-01-19 | 106.00 | 105.83 | 110.50 | 0.00 | - | 2 | 26 | 21.52% |
| QQQ240621P00390000 | 2022-11-30 10:46AM EST | 2024-06-21 | 109.20 | 106.42 | 109.41 | 0.00 | - | 23 | 25 | 16.25% |
| QQQ241220P00390000 | 2022-11-08 2:10PM EST | 2024-12-20 | 122.50 | 104.60 | 108.34 | 0.00 | - | 1 | 1 | 11.38% |
| QQQ250117P00390000 | 2022-11-09 9:34AM EST | 2025-01-17 | 122.00 | 105.25 | 110.05 | 0.00 | - | 1 | 2 | 15.00% |
© 2022 Yahoo. All rights reserved.
