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
17,153.45 -62.36 (-0.36%) 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:450.00
Callsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00450000 | 2022-10-25 11:17AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14,351 | 100.00% |
| QQQ221230C00450000 | 2022-10-25 11:16AM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 424 | 60.94% |
| QQQ230120C00450000 | 2022-12-09 3:41PM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,414 | 42.97% |
| QQQ230317C00450000 | 2022-12-07 3:46PM EST | 2023-03-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8,190 | 32.52% |
| QQQ230331C00450000 | 2022-12-08 11:11AM EST | 2023-03-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 154 | 29.79% |
| QQQ230616C00450000 | 2022-12-08 2:20PM EST | 2023-06-16 | 0.06 | 0.02 | 0.06 | 0.00 | - | 71 | 1,620 | 23.83% |
| QQQ230915C00450000 | 2022-12-08 12:15PM EST | 2023-09-15 | 0.23 | 0.19 | 0.28 | 0.00 | - | 30 | 188 | 23.37% |
| QQQ231215C00450000 | 2022-12-07 11:11AM EST | 2023-12-15 | 0.77 | 0.75 | 0.91 | 0.00 | - | 1 | 1,647 | 24.16% |
| QQQ240119C00450000 | 2022-12-09 9:30AM EST | 2024-01-19 | 1.07 | 0.96 | 1.18 | 0.00 | - | 1 | 2,388 | 24.15% |
| QQQ240621C00450000 | 2022-12-06 3:30PM EST | 2024-06-21 | 2.65 | 2.52 | 3.13 | 0.00 | - | 25 | 484 | 24.97% |
| QQQ241220C00450000 | 2022-12-09 3:45PM EST | 2024-12-20 | 5.82 | 5.38 | 6.10 | +0.55 | +10.44% | 2 | 1,353 | 25.59% |
| QQQ250117C00450000 | 2022-12-07 3:10PM EST | 2025-01-17 | 6.63 | 5.53 | 8.50 | 0.00 | - | 1,054 | 2,155 | 27.61% |
Putsfor12 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00450000 | 2022-12-05 3:35PM EST | 2022-12-16 | 162.90 | 167.73 | 168.19 | 0.00 | - | 1 | 2 | 50.00% |
| QQQ221230P00450000 | 2022-10-03 12:17PM EST | 2022-12-30 | 177.97 | 177.18 | 177.56 | 0.00 | - | - | 0 | 172.50% |
| QQQ230120P00450000 | 2022-10-24 12:06PM EST | 2023-01-20 | 173.00 | 160.87 | 161.23 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317P00450000 | 2022-09-23 1:03PM EST | 2023-03-17 | 175.43 | 174.14 | 174.75 | 0.00 | - | 3 | 0 | 71.65% |
| QQQ230331P00450000 | 2022-07-12 8:34AM EST | 2023-03-31 | 159.58 | 121.28 | 122.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00450000 | 2022-12-08 2:01PM EST | 2023-06-16 | 166.79 | 167.89 | 168.48 | 0.00 | - | 2 | 25 | 31.20% |
| QQQ230915P00450000 | 2022-10-28 3:07PM EST | 2023-09-15 | 169.19 | 161.00 | 165.50 | 0.00 | - | 104 | 0 | 0.00% |
| QQQ231215P00450000 | 2022-12-08 3:54PM EST | 2023-12-15 | 166.70 | 167.60 | 168.97 | 0.00 | - | 3 | 4 | 24.77% |
| QQQ240119P00450000 | 2022-12-01 3:08PM EST | 2024-01-19 | 156.48 | 165.75 | 170.50 | 0.00 | - | 29 | 19 | 28.13% |
| QQQ240621P00450000 | 2022-10-28 1:57PM EST | 2024-06-21 | 168.88 | 160.50 | 165.50 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00450000 | 2022-11-25 9:44AM EST | 2024-12-20 | 162.68 | 165.75 | 170.50 | 0.00 | - | 2 | 0 | 20.88% |
| QQQ250117P00450000 | 2022-11-03 2:45PM EST | 2025-01-17 | 187.80 | 155.24 | 160.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
