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
17,157.33 -57.50 (-0.33%) 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:410.00
Callsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00410000 | 2022-11-23 12:43PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,488 | 81.25% |
| QQQ221230C00410000 | 2022-11-04 9:51AM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,254 | 50.00% |
| QQQ230120C00410000 | 2022-12-02 11:14AM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,554 | 37.50% |
| QQQ230317C00410000 | 2022-12-01 3:07PM EST | 2023-03-17 | 0.07 | 0.00 | 0.07 | 0.00 | - | 30 | 19,937 | 27.74% |
| QQQ230331C00410000 | 2022-12-07 12:14PM EST | 2023-03-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 2,628 | 25.49% |
| QQQ230616C00410000 | 2022-12-09 11:04AM EST | 2023-06-16 | 0.24 | 0.17 | 0.23 | +0.02 | +9.09% | 20 | 1,486 | 23.00% |
| QQQ230630C00410000 | 2022-12-09 11:05AM EST | 2023-06-30 | 0.29 | 0.21 | 0.32 | 0.00 | - | 22 | 690 | 23.21% |
| QQQ230915C00410000 | 2022-11-29 11:19AM EST | 2023-09-15 | 1.06 | 0.85 | 0.97 | 0.00 | - | 2 | 126 | 23.57% |
| QQQ231215C00410000 | 2022-12-08 9:32AM EST | 2023-12-15 | 2.26 | 2.20 | 2.34 | 0.00 | - | 3 | 783 | 24.43% |
| QQQ240119C00410000 | 2022-12-08 10:11AM EST | 2024-01-19 | 2.81 | 2.56 | 3.07 | 0.00 | - | 2 | 286 | 24.87% |
| QQQ240315C00410000 | 2022-11-28 2:06PM EST | 2024-03-15 | 4.85 | 3.70 | 4.22 | 0.00 | - | - | 2 | 25.26% |
| QQQ240621C00410000 | 2022-12-01 11:44AM EST | 2024-06-21 | 8.60 | 5.69 | 6.26 | 0.00 | - | 2 | 60 | 25.60% |
| QQQ241220C00410000 | 2022-12-09 12:05PM EST | 2024-12-20 | 10.83 | 9.99 | 10.88 | -1.65 | -13.22% | 8 | 276 | 26.57% |
| QQQ250117C00410000 | 2022-12-06 2:01PM EST | 2025-01-17 | 10.73 | 9.00 | 13.50 | 0.00 | - | 2 | 45 | 28.21% |
Putsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00410000 | 2022-12-08 3:37PM EST | 2022-12-16 | 126.19 | 127.72 | 128.19 | 0.00 | - | 19 | 8 | 119.53% |
| QQQ221230P00410000 | 2022-10-20 9:32AM EST | 2022-12-30 | 136.49 | 125.09 | 125.47 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ230120P00410000 | 2022-10-12 9:00AM EST | 2023-01-20 | 146.00 | 127.36 | 127.89 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ230317P00410000 | 2022-12-09 9:57AM EST | 2023-03-17 | 127.00 | 127.96 | 128.48 | -21.06 | -14.22% | 2 | 0 | 36.01% |
| QQQ230331P00410000 | 2022-11-08 11:54AM EST | 2023-03-31 | 137.87 | 126.07 | 126.49 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00410000 | 2022-11-29 10:39AM EST | 2023-06-16 | 127.33 | 127.98 | 128.52 | 0.00 | - | 2 | 0 | 26.31% |
| QQQ230630P00410000 | 2022-11-10 9:59AM EST | 2023-06-30 | 131.75 | 127.89 | 128.54 | 0.00 | - | 2 | 0 | 25.54% |
| QQQ230915P00410000 | 2022-11-09 10:19AM EST | 2023-09-15 | 141.65 | 124.39 | 126.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00410000 | 2022-11-28 9:40AM EST | 2023-12-15 | 123.70 | 127.32 | 129.26 | 0.00 | - | 1 | 2 | 21.76% |
| QQQ240119P00410000 | 2022-12-09 10:10AM EST | 2024-01-19 | 126.35 | 125.78 | 130.50 | -0.59 | -0.46% | 2 | 3 | 23.89% |
| QQQ240621P00410000 | 2022-11-22 11:26AM EST | 2024-06-21 | 126.37 | 125.80 | 130.50 | 0.00 | - | 2 | 0 | 20.37% |
| QQQ241220P00410000 | 2022-12-09 12:40PM EST | 2024-12-20 | 124.69 | 125.83 | 130.50 | +5.26 | +4.40% | 8 | 8 | 17.73% |
| QQQ250117P00410000 | 2022-11-17 10:33AM EST | 2025-01-17 | 126.93 | 125.84 | 130.50 | 0.00 | - | 5 | 0 | 17.41% |
© 2022 Yahoo. All rights reserved.
