Singapore markets open in 3 hours 40 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
17,002.90 +38.52 (+0.23%) CMC Crypto 200
400.46 -1.34 (-0.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:425.00
Callsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00425000 | 2022-11-09 3:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,643 | 71.88% |
| QQQ221230C00425000 | 2022-09-16 10:32AM EST | 2022-12-30 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 460 | 52.73% |
| QQQ230120C00425000 | 2022-11-30 3:32PM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,970 | 36.72% |
| QQQ230317C00425000 | 2022-11-25 11:04AM EST | 2023-03-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 27 | 1,165 | 27.93% |
| QQQ230331C00425000 | 2022-11-30 9:30AM EST | 2023-03-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 278 | 27.25% |
| QQQ230616C00425000 | 2022-12-06 3:19PM EST | 2023-06-16 | 0.13 | 0.08 | 0.15 | -0.11 | -45.83% | 1 | 1,704 | 23.37% |
| QQQ230630C00425000 | 2022-12-06 9:30AM EST | 2023-06-30 | 0.18 | 0.14 | 0.20 | -0.11 | -37.93% | 1 | 1,203 | 23.39% |
| QQQ230915C00425000 | 2022-11-18 2:28PM EST | 2023-09-15 | 1.16 | 0.46 | 0.57 | 0.00 | - | 114 | 432 | 23.12% |
| QQQ231215C00425000 | 2022-12-05 10:15AM EST | 2023-12-15 | 2.02 | 1.41 | 1.58 | 0.00 | - | 68 | 361 | 24.04% |
| QQQ240119C00425000 | 2022-12-05 3:49PM EST | 2024-01-19 | 2.30 | 1.77 | 1.99 | 0.00 | - | 2 | 828 | 24.09% |
| QQQ240621C00425000 | 2022-12-02 9:52AM EST | 2024-06-21 | 5.80 | 4.23 | 4.57 | 0.00 | - | 1 | 7,567 | 24.93% |
| QQQ241220C00425000 | 2022-11-28 10:25AM EST | 2024-12-20 | 9.61 | 7.62 | 8.69 | 0.00 | - | 3 | 75 | 26.07% |
| QQQ250117C00425000 | 2022-12-05 3:15PM EST | 2025-01-17 | 9.87 | 7.79 | 9.50 | 0.00 | - | 1 | 5 | 26.33% |
Putsfor6 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00425000 | 2022-11-30 4:08PM EST | 2022-12-16 | 131.57 | 143.25 | 143.52 | 0.00 | - | 3 | 0 | 89.45% |
| QQQ221230P00425000 | 2022-10-31 12:56PM EST | 2022-12-30 | 146.53 | 140.54 | 141.07 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00425000 | 2022-11-22 3:00PM EST | 2023-01-20 | 140.53 | 143.20 | 143.48 | 0.00 | - | 17 | 6 | 48.44% |
| QQQ230317P00425000 | 2022-09-26 1:36PM EST | 2023-03-17 | 150.44 | 146.16 | 146.69 | 0.00 | - | 6 | 0 | 53.33% |
| QQQ230616P00425000 | 2022-11-29 11:08AM EST | 2023-06-16 | 144.27 | 143.20 | 143.59 | 0.00 | - | 1 | 0 | 25.44% |
| QQQ230630P00425000 | 2022-11-08 3:51PM EST | 2023-06-30 | 154.72 | 143.18 | 143.61 | 0.00 | - | 2 | 0 | 24.81% |
| QQQ230915P00425000 | 2022-11-03 3:04PM EST | 2023-09-15 | 164.49 | 131.95 | 133.25 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00425000 | 2022-12-01 10:14AM EST | 2023-12-15 | 132.53 | 142.31 | 144.08 | 0.00 | - | 2 | 1 | 21.27% |
| QQQ240119P00425000 | 2022-11-10 3:43PM EST | 2024-01-19 | 142.86 | 141.50 | 145.20 | 0.00 | - | 4 | 0 | 23.93% |
| QQQ240621P00425000 | 2022-10-31 2:37PM EST | 2024-06-21 | 146.29 | 129.05 | 134.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220P00425000 | 2022-11-11 10:18AM EST | 2024-12-20 | 139.43 | 141.53 | 144.75 | 0.00 | - | 2 | 0 | 16.90% |
| QQQ250117P00425000 | 2022-10-17 12:44PM EST | 2025-01-17 | 155.49 | 140.20 | 145.00 | 0.00 | - | 2 | 0 | 17.11% |
© 2022 Yahoo. All rights reserved.
