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:440.00
Callsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00440000 | 2022-11-10 2:43PM EST | 2022-12-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,767 | 96.88% |
| QQQ221230C00440000 | 2022-11-28 12:03PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 612 | 54.69% |
| QQQ230120C00440000 | 2022-11-21 2:00PM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 415 | 8,156 | 43.75% |
| QQQ230317C00440000 | 2022-12-07 9:30AM EST | 2023-03-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 8,723 | 31.74% |
| QQQ230331C00440000 | 2022-11-30 9:55AM EST | 2023-03-31 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 2,648 | 28.52% |
| QQQ230616C00440000 | 2022-12-05 9:30AM EST | 2023-06-16 | 0.11 | 0.04 | 0.09 | 0.00 | - | 50 | 1,832 | 23.83% |
| QQQ230915C00440000 | 2022-12-08 10:27AM EST | 2023-09-15 | 0.31 | 0.29 | 0.39 | 0.00 | - | 20 | 570 | 23.46% |
| QQQ231215C00440000 | 2022-12-07 9:52AM EST | 2023-12-15 | 0.90 | 0.96 | 1.13 | 0.00 | - | 20 | 727 | 24.12% |
| QQQ240119C00440000 | 2022-12-08 1:53PM EST | 2024-01-19 | 1.33 | 1.18 | 1.56 | 0.00 | - | 6 | 2,682 | 24.46% |
| QQQ240621C00440000 | 2022-11-22 1:42PM EST | 2024-06-21 | 4.51 | 3.15 | 3.74 | 0.00 | - | 2 | 13 | 25.12% |
| QQQ241220C00440000 | 2022-12-02 9:30AM EST | 2024-12-20 | 8.64 | 6.04 | 7.26 | 0.00 | - | 1 | 518 | 26.01% |
| QQQ250117C00440000 | 2022-11-04 2:33PM EST | 2025-01-17 | 6.41 | 8.24 | 11.00 | 0.00 | - | 11 | 735 | 29.04% |
Putsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00440000 | 2022-09-01 8:46AM EST | 2022-12-16 | 143.21 | 171.26 | 171.82 | 0.00 | - | 1 | 0 | 327.43% |
| QQQ221230P00440000 | 2022-06-16 10:37AM EST | 2022-12-30 | 168.41 | 147.08 | 148.72 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00440000 | 2022-10-27 2:53PM EST | 2023-01-20 | 166.83 | 152.92 | 153.34 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230317P00440000 | 2022-10-18 10:18AM EST | 2023-03-17 | 168.81 | 156.36 | 156.71 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ230331P00440000 | 2022-07-01 12:17PM EST | 2023-03-31 | 161.76 | 123.28 | 125.74 | 0.00 | - | 78 | 0 | 0.00% |
| QQQ230616P00440000 | 2022-12-08 1:58PM EST | 2023-06-16 | 156.19 | 157.90 | 158.50 | 0.00 | - | 3 | 1 | 30.13% |
| QQQ230915P00440000 | 2022-11-16 3:54PM EST | 2023-09-15 | 153.88 | 156.24 | 159.93 | 0.00 | - | 2 | 0 | 30.95% |
| QQQ231215P00440000 | 2022-12-09 2:11PM EST | 2023-12-15 | 156.29 | 157.61 | 158.95 | -0.71 | -0.45% | 2 | 0 | 23.74% |
| QQQ240119P00440000 | 2022-12-01 10:59AM EST | 2024-01-19 | 146.29 | 155.76 | 160.50 | 0.00 | - | 2 | 1 | 27.13% |
| QQQ240621P00440000 | 2022-11-01 8:55AM EST | 2024-06-21 | 160.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00440000 | 2022-11-08 1:06PM EST | 2024-12-20 | 167.41 | 154.05 | 158.30 | 0.00 | - | 2 | 0 | 14.61% |
| QQQ250117P00440000 | 2022-11-09 12:17PM EST | 2025-01-17 | 173.48 | 155.76 | 160.50 | 0.00 | - | 2 | 0 | 19.77% |
© 2022 Yahoo. All rights reserved.
