Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,302.88 -97.70 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00195000 | 2022-09-29 3:03PM EDT | 195.00 | 82.39 | 80.45 | 81.38 | 0.00 | - | 27 | 14 | 51.36% |
| QQQ230331C00200000 | 2022-09-23 10:41AM EDT | 200.00 | 82.87 | 76.11 | 77.01 | 0.00 | - | 25 | 38 | 50.96% |
| QQQ230331C00205000 | 2022-08-10 1:55PM EDT | 205.00 | 126.05 | 107.06 | 107.44 | 0.00 | - | - | 1 | 111.79% |
| QQQ230331C00210000 | 2022-07-29 12:00PM EDT | 210.00 | 108.98 | 103.38 | 104.40 | 0.00 | - | 2 | 3 | 110.08% |
| QQQ230331C00225000 | 2022-09-29 3:43PM EDT | 225.00 | 58.22 | 55.10 | 56.36 | 0.00 | - | 12 | 74 | 44.70% |
| QQQ230331C00230000 | 2022-08-03 2:20PM EDT | 230.00 | 101.15 | 74.74 | 75.16 | 0.00 | - | 2 | 19 | 78.88% |
| QQQ230331C00240000 | 2022-09-30 3:24PM EDT | 240.00 | 45.20 | 43.81 | 45.08 | -5.60 | -11.02% | 20 | 59 | 41.53% |
| QQQ230331C00245000 | 2022-09-29 2:35PM EDT | 245.00 | 42.21 | 40.75 | 41.15 | 0.00 | - | 1 | 5 | 39.97% |
| QQQ230331C00250000 | 2022-09-30 1:10PM EDT | 250.00 | 40.01 | 37.38 | 37.72 | -0.43 | -1.06% | 10 | 186 | 39.01% |
| QQQ230331C00255000 | 2022-09-29 2:00PM EDT | 255.00 | 35.41 | 34.13 | 34.49 | 0.00 | - | 2 | 43 | 38.19% |
| QQQ230331C00260000 | 2022-09-27 9:32AM EDT | 260.00 | 38.54 | 30.99 | 31.36 | 0.00 | - | 2 | 16 | 37.34% |
| QQQ230331C00265000 | 2022-09-30 3:36PM EDT | 265.00 | 28.59 | 28.04 | 28.32 | -8.21 | -22.31% | 2 | 10 | 36.44% |
| QQQ230331C00266000 | 2022-09-21 9:36AM EDT | 266.00 | 42.15 | 27.49 | 27.74 | 0.00 | - | 1 | 13 | 36.28% |
| QQQ230331C00267000 | 2022-09-30 4:05PM EDT | 267.00 | 26.75 | 26.88 | 27.18 | -5.58 | -17.26% | 2 | 161 | 36.13% |
| QQQ230331C00268000 | 2022-08-01 2:35PM EDT | 268.00 | 62.37 | 49.57 | 49.90 | 0.00 | - | 16 | 16 | 67.26% |
| QQQ230331C00269000 | 2022-09-02 11:44AM EDT | 269.00 | 49.73 | 25.79 | 26.06 | 0.00 | - | 16 | 11 | 35.83% |
| QQQ230331C00270000 | 2022-09-30 3:28PM EDT | 270.00 | 24.73 | 25.25 | 25.53 | -2.91 | -10.53% | 59 | 315 | 35.70% |
| QQQ230331C00271000 | 2022-09-30 2:00PM EDT | 271.00 | 26.00 | 24.66 | 24.97 | -1.26 | -4.62% | 2 | 5 | 35.53% |
| QQQ230331C00272000 | 2022-08-01 2:28PM EDT | 272.00 | 59.13 | 46.71 | 47.04 | 0.00 | - | 1 | 1 | 65.54% |
| QQQ230331C00273000 | 2022-09-30 10:41AM EDT | 273.00 | 26.75 | 23.62 | 23.90 | +0.77 | +2.96% | 1 | 26 | 35.23% |
| QQQ230331C00274000 | 2022-09-28 12:52PM EDT | 274.00 | 29.14 | 23.08 | 23.38 | 0.00 | - | 1 | 48 | 35.09% |
| QQQ230331C00275000 | 2022-09-30 3:24PM EDT | 275.00 | 23.21 | 22.57 | 22.86 | -0.28 | -1.19% | 7 | 70 | 34.94% |
| QQQ230331C00276000 | 2022-09-30 12:52PM EDT | 276.00 | 24.35 | 22.06 | 22.35 | -2.59 | -9.61% | 1 | 39 | 34.80% |
| QQQ230331C00277000 | 2022-09-28 9:58AM EDT | 277.00 | 25.64 | 21.59 | 21.87 | 0.00 | - | 1 | 4 | 34.69% |
| QQQ230331C00279000 | 2022-09-30 12:59PM EDT | 279.00 | 22.62 | 20.60 | 20.88 | -4.53 | -16.69% | 2 | 59 | 34.40% |
| QQQ230331C00280000 | 2022-09-30 12:21PM EDT | 280.00 | 21.80 | 20.12 | 20.37 | -2.50 | -10.29% | 6 | 293 | 34.23% |
| QQQ230331C00281000 | 2022-09-30 12:59PM EDT | 281.00 | 21.59 | 19.60 | 19.90 | -2.89 | -11.81% | 1 | 1 | 34.10% |
| QQQ230331C00282000 | 2022-08-31 3:42PM EDT | 282.00 | 40.59 | 19.48 | 19.65 | 0.00 | - | 5 | 23 | 34.26% |
| QQQ230331C00283000 | 2022-07-06 11:32AM EDT | 283.00 | 33.01 | 55.06 | 55.27 | 0.00 | - | - | 21 | 82.30% |
| QQQ230331C00284000 | 2022-08-05 12:41PM EDT | 284.00 | 54.43 | 34.95 | 35.32 | 0.00 | - | 8 | 22 | 55.88% |
| QQQ230331C00285000 | 2022-09-30 12:03PM EDT | 285.00 | 19.68 | 17.76 | 18.07 | -0.69 | -3.39% | 20 | 432 | 33.58% |
| QQQ230331C00286000 | 2022-09-21 3:02PM EDT | 286.00 | 30.70 | 17.32 | 17.62 | 0.00 | - | 8 | 94 | 33.44% |
| QQQ230331C00287000 | 2022-09-28 10:12AM EDT | 287.00 | 20.15 | 16.88 | 17.17 | 0.00 | - | 1 | 194 | 33.29% |
| QQQ230331C00288000 | 2022-09-26 2:34PM EDT | 288.00 | 20.18 | 16.45 | 16.74 | 0.00 | - | 4 | 118 | 33.15% |
| QQQ230331C00289000 | 2022-09-28 3:16PM EDT | 289.00 | 22.35 | 16.03 | 16.32 | 0.00 | - | 1 | 105 | 33.03% |
| QQQ230331C00290000 | 2022-09-30 3:24PM EDT | 290.00 | 16.17 | 15.61 | 15.90 | -1.39 | -7.92% | 11 | 372 | 32.90% |
| QQQ230331C00295000 | 2022-09-27 10:53AM EDT | 295.00 | 18.64 | 13.62 | 13.92 | 0.00 | - | 2 | 216 | 32.27% |
| QQQ230331C00300000 | 2022-09-30 3:51PM EDT | 300.00 | 11.93 | 11.80 | 12.10 | -1.07 | -8.23% | 9 | 358 | 31.66% |
| QQQ230331C00305000 | 2022-09-30 4:00PM EDT | 305.00 | 10.08 | 10.16 | 10.45 | -1.59 | -13.62% | 6 | 244 | 31.08% |
| QQQ230331C00310000 | 2022-09-30 3:52PM EDT | 310.00 | 8.70 | 8.67 | 8.97 | -3.40 | -28.10% | 4 | 618 | 30.54% |
| QQQ230331C00315000 | 2022-09-30 9:37AM EDT | 315.00 | 8.28 | 7.36 | 7.64 | -1.66 | -16.70% | 3 | 544 | 30.01% |
| QQQ230331C00320000 | 2022-09-30 4:00PM EDT | 320.00 | 6.21 | 6.21 | 6.47 | -1.34 | -17.75% | 6 | 300 | 29.52% |
| QQQ230331C00325000 | 2022-09-30 1:44PM EDT | 325.00 | 5.20 | 5.21 | 5.45 | -0.68 | -11.56% | 18 | 303 | 29.07% |
| QQQ230331C00330000 | 2022-09-30 3:04PM EDT | 330.00 | 4.88 | 4.36 | 4.59 | -0.37 | -7.05% | 10 | 653 | 28.71% |
| QQQ230331C00331000 | 2022-09-29 2:20PM EDT | 331.00 | 4.70 | 4.20 | 4.42 | 0.00 | - | 114 | 105 | 28.61% |
| QQQ230331C00332000 | 2022-09-29 10:14AM EDT | 332.00 | 4.99 | 4.04 | 4.27 | 0.00 | - | 2 | 43 | 28.55% |
| QQQ230331C00333000 | 2022-09-12 3:28PM EDT | 333.00 | 16.61 | 3.90 | 4.12 | 0.00 | - | 17 | 27 | 28.48% |
| QQQ230331C00334000 | 2022-09-22 11:25AM EDT | 334.00 | 5.93 | 3.77 | 3.96 | 0.00 | - | 5 | 220 | 28.38% |
| QQQ230331C00335000 | 2022-09-30 3:45PM EDT | 335.00 | 3.79 | 3.62 | 3.83 | -0.33 | -8.01% | 4 | 123 | 28.33% |
| QQQ230331C00336000 | 2022-09-30 3:45PM EDT | 336.00 | 3.64 | 3.50 | 3.69 | -0.33 | -8.31% | 3 | 38 | 28.25% |
| QQQ230331C00337000 | 2022-07-29 3:09PM EDT | 337.00 | 19.40 | 14.95 | 15.30 | 0.00 | - | 1 | 4 | 48.87% |
| QQQ230331C00338000 | 2022-09-23 3:24PM EDT | 338.00 | 4.40 | 3.24 | 3.44 | 0.00 | - | 5 | 18 | 28.15% |
| QQQ230331C00339000 | 2022-09-23 3:44PM EDT | 339.00 | 4.50 | 3.12 | 3.32 | 0.00 | - | 4 | 30 | 28.10% |
| QQQ230331C00340000 | 2022-09-30 2:13PM EDT | 340.00 | 3.38 | 3.00 | 3.20 | -0.04 | -1.17% | 18 | 100 | 28.03% |
| QQQ230331C00341000 | 2022-09-20 4:04PM EDT | 341.00 | 7.02 | 2.89 | 3.09 | 0.00 | - | 1 | 11 | 27.99% |
| QQQ230331C00342000 | 2022-09-07 3:01PM EDT | 342.00 | 9.51 | 2.78 | 2.97 | 0.00 | - | 1 | 29 | 27.91% |
| QQQ230331C00343000 | 2022-08-22 9:35AM EDT | 343.00 | 17.50 | 6.56 | 6.82 | 0.00 | - | 1 | 21 | 36.50% |
| QQQ230331C00344000 | 2022-09-29 12:06PM EDT | 344.00 | 3.35 | 2.59 | 2.75 | 0.00 | - | 1 | 66 | 27.78% |
| QQQ230331C00345000 | 2022-09-30 3:28PM EDT | 345.00 | 2.60 | 2.48 | 2.66 | -0.48 | -15.58% | 8 | 76 | 27.76% |
| QQQ230331C00346000 | 2022-09-22 9:46AM EDT | 346.00 | 4.68 | 2.37 | 2.62 | 0.00 | - | 10 | 17 | 27.87% |
| QQQ230331C00347000 | 2022-06-02 1:17PM EDT | 347.00 | 16.50 | 6.54 | 6.88 | 0.00 | - | 6 | 7 | 37.63% |
| QQQ230331C00348000 | 2022-09-23 4:06PM EDT | 348.00 | 3.23 | 2.19 | 2.43 | 0.00 | - | 1 | 3 | 27.76% |
| QQQ230331C00349000 | 2022-09-23 4:10PM EDT | 349.00 | 3.21 | 2.11 | 2.35 | 0.00 | - | 21 | 34 | 27.74% |
| QQQ230331C00350000 | 2022-09-29 3:49PM EDT | 350.00 | 2.57 | 2.05 | 2.20 | 0.00 | - | 16 | 281 | 27.50% |
| QQQ230331C00351000 | 2022-09-23 9:30AM EDT | 351.00 | 3.06 | 1.98 | 2.17 | 0.00 | - | 1 | 5 | 27.61% |
| QQQ230331C00352000 | 2022-09-29 10:02AM EDT | 352.00 | 2.52 | 1.90 | 2.00 | 0.00 | - | 2 | 486 | 27.28% |
| QQQ230331C00353000 | 2022-09-15 12:45PM EDT | 353.00 | 5.31 | 1.83 | 2.02 | 0.00 | - | 1 | 65 | 27.55% |
| QQQ230331C00354000 | 2022-05-31 2:59PM EDT | 354.00 | 13.24 | 5.37 | 5.71 | 0.00 | - | 10 | 2 | 37.01% |
| QQQ230331C00355000 | 2022-09-30 3:00PM EDT | 355.00 | 1.85 | 1.69 | 1.79 | -0.21 | -10.19% | 5 | 76 | 27.18% |
| QQQ230331C00356000 | 2022-09-30 2:05PM EDT | 356.00 | 1.83 | 1.63 | 1.73 | -0.54 | -22.78% | 1 | 205 | 27.17% |
| QQQ230331C00357000 | 2022-09-30 11:09AM EDT | 357.00 | 2.13 | 1.57 | 1.67 | -3.07 | -59.04% | 5 | 14 | 27.15% |
| QQQ230331C00358000 | 2022-09-26 1:21PM EDT | 358.00 | 2.19 | 1.51 | 1.61 | 0.00 | - | 1 | 3 | 27.12% |
| QQQ230331C00359000 | 2022-09-23 2:12PM EDT | 359.00 | 2.10 | 1.45 | 1.57 | 0.00 | - | 4 | 4 | 27.16% |
| QQQ230331C00360000 | 2022-09-30 2:56PM EDT | 360.00 | 1.51 | 1.40 | 1.50 | -0.33 | -17.93% | 6 | 286 | 27.09% |
| QQQ230331C00361000 | 2022-08-10 11:03AM EDT | 361.00 | 13.93 | 6.29 | 6.43 | 0.00 | - | 5 | 17 | 40.14% |
| QQQ230331C00362000 | 2022-09-22 9:41AM EDT | 362.00 | 2.45 | 1.29 | 1.39 | 0.00 | - | 5 | 39 | 27.03% |
| QQQ230331C00363000 | 2022-09-29 10:02AM EDT | 363.00 | 1.70 | 1.24 | 1.36 | 0.00 | - | 1 | 2 | 27.09% |
| QQQ230331C00364000 | 2022-04-25 3:46PM EDT | 364.00 | 20.05 | 6.05 | 6.63 | 0.00 | - | 5 | 7 | 41.24% |
| QQQ230331C00365000 | 2022-09-29 10:01AM EDT | 365.00 | 1.60 | 1.15 | 1.25 | 0.00 | - | 1 | 233 | 26.98% |
| QQQ230331C00366000 | 2022-09-23 2:21PM EDT | 366.00 | 1.64 | 1.11 | 1.21 | 0.00 | - | 50 | 52 | 26.98% |
| QQQ230331C00367000 | 2022-09-29 11:05AM EDT | 367.00 | 1.42 | 1.06 | 1.16 | 0.00 | - | 1 | 1 | 26.94% |
| QQQ230331C00368000 | 2022-09-26 12:24PM EDT | 368.00 | 1.54 | 1.02 | 1.12 | 0.00 | - | 13 | 54 | 26.93% |
| QQQ230331C00369000 | 2022-09-01 3:06PM EDT | 369.00 | 3.95 | 0.98 | 1.11 | 0.00 | - | - | 1 | 27.06% |
| QQQ230331C00370000 | 2022-09-23 3:09PM EDT | 370.00 | 1.43 | 0.95 | 1.07 | 0.00 | - | 4 | 236 | 27.04% |
| QQQ230331C00371000 | 2022-08-03 3:45PM EDT | 371.00 | 10.56 | 3.14 | 3.31 | 0.00 | - | 8 | 54 | 35.05% |
| QQQ230331C00372000 | 2022-09-30 11:24AM EDT | 372.00 | 1.22 | 0.88 | 0.97 | -3.33 | -73.19% | 1 | 24 | 26.88% |
| QQQ230331C00373000 | 2022-09-08 3:13PM EDT | 373.00 | 3.27 | 0.84 | 0.99 | 0.00 | - | 1 | 15 | 27.16% |
| QQQ230331C00374000 | 2022-08-31 9:51AM EDT | 374.00 | 4.36 | 1.02 | 1.08 | 0.00 | - | 3 | 4 | 27.78% |
| QQQ230331C00375000 | 2022-09-09 10:33AM EDT | 375.00 | 3.82 | 0.78 | 0.88 | 0.00 | - | 2 | 372 | 26.91% |
| QQQ230331C00376000 | 2022-08-19 10:59AM EDT | 376.00 | 8.51 | 1.90 | 2.14 | 0.00 | - | 1 | 10 | 32.43% |
| QQQ230331C00377000 | 2022-09-29 10:09AM EDT | 377.00 | 0.98 | 0.72 | 0.82 | 0.00 | - | 1 | 4 | 26.89% |
| QQQ230331C00378000 | 2022-09-23 3:54PM EDT | 378.00 | 1.10 | 0.69 | 0.79 | 0.00 | - | 1 | 5 | 26.87% |
| QQQ230331C00379000 | 2022-08-03 2:26PM EDT | 379.00 | 8.38 | 2.40 | 2.58 | 0.00 | - | 11 | 55 | 34.46% |
| QQQ230331C00380000 | 2022-09-30 4:00PM EDT | 380.00 | 0.68 | 0.64 | 0.74 | -0.57 | -45.60% | 2 | 231 | 26.89% |
| QQQ230331C00381000 | 2022-09-09 9:41AM EDT | 381.00 | 2.85 | 0.61 | 0.72 | 0.00 | - | 1 | 26 | 26.92% |
| QQQ230331C00382000 | 2022-09-22 9:46AM EDT | 382.00 | 1.16 | 0.59 | 0.74 | 0.00 | - | 3 | 17 | 27.21% |
| QQQ230331C00383000 | 2022-09-29 2:12PM EDT | 383.00 | 0.77 | 0.57 | 0.67 | 0.00 | - | 5 | 109 | 26.91% |
| QQQ230331C00384000 | 2022-09-29 10:09AM EDT | 384.00 | 0.77 | 0.55 | 0.65 | 0.00 | - | 1 | 8 | 26.93% |
| QQQ230331C00385000 | 2022-09-28 10:49AM EDT | 385.00 | 0.84 | 0.52 | 0.63 | 0.00 | - | 1 | 50 | 26.94% |
| QQQ230331C00386000 | 2022-08-03 2:26PM EDT | 386.00 | 6.83 | 1.88 | 1.95 | 0.00 | - | 3 | 3 | 33.56% |
| QQQ230331C00387000 | 2022-09-19 10:49AM EDT | 387.00 | 1.43 | 0.49 | 0.59 | 0.00 | - | 1 | 131 | 26.95% |
| QQQ230331C00388000 | 2022-09-22 10:23AM EDT | 388.00 | 0.90 | 0.47 | 0.62 | 0.00 | - | 3 | 126 | 27.33% |
| QQQ230331C00389000 | 2022-08-10 3:55PM EDT | 389.00 | 6.70 | 2.43 | 2.56 | 0.00 | - | 47 | 84 | 36.23% |
| QQQ230331C00390000 | 2022-09-30 10:30AM EDT | 390.00 | 0.63 | 0.43 | 0.54 | -0.03 | -4.55% | 1 | 511 | 27.03% |
| QQQ230331C00391000 | 2022-09-23 3:01PM EDT | 391.00 | 0.67 | 0.42 | 0.57 | 0.00 | - | 4 | 907 | 27.41% |
| QQQ230331C00392000 | 2022-09-29 2:44PM EDT | 392.00 | 0.58 | 0.40 | 0.56 | 0.00 | - | 28 | 21 | 27.48% |
| QQQ230331C00393000 | 2022-09-13 2:13PM EDT | 393.00 | 1.55 | 0.39 | 0.50 | 0.00 | - | 6 | 4 | 27.14% |
| QQQ230331C00394000 | 2022-09-29 10:09AM EDT | 394.00 | 0.57 | 0.37 | 0.53 | 0.00 | - | 1 | 7 | 27.54% |
| QQQ230331C00395000 | 2022-09-15 4:01PM EDT | 395.00 | 1.19 | 0.36 | 0.47 | 0.00 | - | 27 | 46 | 27.17% |
| QQQ230331C00396000 | 2022-09-22 9:56AM EDT | 396.00 | 0.71 | 0.35 | 0.51 | 0.00 | - | 3 | 3 | 27.66% |
| QQQ230331C00397000 | 2022-09-13 10:10AM EDT | 397.00 | 1.51 | 0.33 | 0.44 | 0.00 | - | 4 | 5 | 27.19% |
| QQQ230331C00398000 | 2022-09-15 3:28PM EDT | 398.00 | 1.00 | 0.32 | 0.43 | 0.00 | - | 4 | 7 | 27.22% |
| QQQ230331C00399000 | 2022-09-16 9:54AM EDT | 399.00 | 0.82 | 0.31 | 0.42 | 0.00 | - | 1 | 8 | 27.27% |
| QQQ230331C00400000 | 2022-09-30 3:50PM EDT | 400.00 | 0.36 | 0.30 | 0.46 | -0.17 | -32.08% | 8 | 441 | 27.78% |
| QQQ230331C00401000 | 2022-09-30 2:00PM EDT | 401.00 | 0.37 | 0.29 | 0.45 | -0.69 | -65.09% | 5 | 6 | 27.83% |
| QQQ230331C00402000 | 2022-09-13 3:09PM EDT | 402.00 | 1.07 | 0.28 | 0.44 | 0.00 | - | 3 | 220 | 27.88% |
| QQQ230331C00405000 | 2022-09-22 9:30AM EDT | 405.00 | 0.52 | 0.25 | 0.41 | 0.00 | - | 4 | 237 | 28.00% |
| QQQ230331C00410000 | 2022-09-30 2:56PM EDT | 410.00 | 0.26 | 0.21 | 0.37 | -0.36 | -58.06% | 2 | 2,619 | 28.27% |
| QQQ230331C00415000 | 2022-09-14 1:23PM EDT | 415.00 | 0.67 | 0.17 | 0.33 | 0.00 | - | 1 | 467 | 28.47% |
| QQQ230331C00420000 | 2022-09-27 9:44AM EDT | 420.00 | 0.31 | 0.14 | 0.30 | 0.00 | - | 5 | 466 | 28.74% |
| QQQ230331C00425000 | 2022-09-28 9:30AM EDT | 425.00 | 0.19 | 0.16 | 0.27 | 0.00 | - | 1 | 277 | 28.96% |
| QQQ230331C00430000 | 2022-09-30 10:04AM EDT | 430.00 | 0.21 | 0.14 | 0.25 | +0.03 | +16.67% | 2 | 2,085 | 29.27% |
| QQQ230331C00435000 | 2022-09-20 9:55AM EDT | 435.00 | 0.23 | 0.09 | 0.24 | 0.00 | - | 10 | 3,324 | 29.71% |
| QQQ230331C00440000 | 2022-09-20 11:41AM EDT | 440.00 | 0.20 | 0.07 | 0.23 | 0.00 | - | 10 | 2,847 | 30.15% |
| QQQ230331C00445000 | 2022-09-28 3:59PM EDT | 445.00 | 0.16 | 0.06 | 0.21 | 0.00 | - | 300 | 2,074 | 30.37% |
| QQQ230331C00450000 | 2022-09-22 9:30AM EDT | 450.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 94 | 30.76% |
| QQQ230331C00455000 | 2022-09-27 1:31PM EDT | 455.00 | 0.07 | 0.04 | 0.18 | 0.00 | - | 5 | 1,873 | 30.91% |
| QQQ230331C00460000 | 2022-09-16 11:27AM EDT | 460.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 30 | 2,057 | 31.45% |
| QQQ230331C00465000 | 2022-09-30 2:09PM EDT | 465.00 | 0.07 | 0.03 | 0.17 | +0.01 | +16.67% | 15 | 2,201 | 31.79% |
| QQQ230331C00470000 | 2022-09-23 10:57AM EDT | 470.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 10 | 2,464 | 31.84% |
| QQQ230331C00475000 | 2022-09-29 1:39PM EDT | 475.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 568 | 32.08% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00195000 | 2022-09-30 4:00PM EDT | 195.00 | 4.58 | 4.27 | 4.50 | +0.03 | +0.66% | 4 | 2,707 | 40.81% |
| QQQ230331P00200000 | 2022-09-30 3:54PM EDT | 200.00 | 5.10 | 4.89 | 5.09 | +0.09 | +1.80% | 23 | 943 | 39.98% |
| QQQ230331P00205000 | 2022-09-29 11:52AM EDT | 205.00 | 5.38 | 5.52 | 5.72 | 0.00 | - | 11 | 574 | 39.10% |
| QQQ230331P00210000 | 2022-09-30 3:30PM EDT | 210.00 | 6.60 | 6.22 | 6.43 | +0.04 | +0.61% | 54 | 889 | 38.26% |
| QQQ230331P00215000 | 2022-09-29 3:54PM EDT | 215.00 | 6.91 | 6.99 | 7.21 | 0.00 | - | 251 | 513 | 37.41% |
| QQQ230331P00220000 | 2022-09-30 3:30PM EDT | 220.00 | 7.77 | 7.85 | 8.08 | +1.41 | +22.17% | 41 | 558 | 36.59% |
| QQQ230331P00225000 | 2022-09-30 10:31AM EDT | 225.00 | 8.28 | 8.80 | 9.04 | -0.22 | -2.59% | 1 | 277 | 35.78% |
| QQQ230331P00230000 | 2022-09-30 3:07PM EDT | 230.00 | 9.67 | 10.00 | 10.10 | -0.43 | -4.26% | 21 | 388 | 34.99% |
| QQQ230331P00235000 | 2022-09-30 3:59PM EDT | 235.00 | 11.55 | 11.01 | 11.27 | +0.70 | +6.45% | 82 | 296 | 34.20% |
| QQQ230331P00240000 | 2022-09-30 3:24PM EDT | 240.00 | 12.20 | 12.28 | 12.53 | -0.51 | -4.01% | 225 | 1,066 | 33.39% |
| QQQ230331P00245000 | 2022-09-30 4:00PM EDT | 245.00 | 14.25 | 13.78 | 13.93 | +0.16 | +1.14% | 2 | 171 | 32.61% |
| QQQ230331P00250000 | 2022-09-30 3:52PM EDT | 250.00 | 15.55 | 15.32 | 15.49 | +0.99 | +6.80% | 21 | 358 | 31.88% |
| QQQ230331P00255000 | 2022-09-30 3:50PM EDT | 255.00 | 17.18 | 16.89 | 17.17 | +0.35 | +2.08% | 21 | 336 | 31.12% |
| QQQ230331P00260000 | 2022-09-30 3:25PM EDT | 260.00 | 18.68 | 18.72 | 18.99 | +0.48 | +2.64% | 151 | 378 | 30.36% |
| QQQ230331P00265000 | 2022-09-30 3:06PM EDT | 265.00 | 20.14 | 20.71 | 21.00 | -0.68 | -3.27% | 31 | 369 | 29.64% |
| QQQ230331P00266000 | 2022-09-29 10:16AM EDT | 266.00 | 21.21 | 21.13 | 21.43 | 0.00 | - | 2 | 20 | 29.51% |
| QQQ230331P00267000 | 2022-09-27 12:16PM EDT | 267.00 | 20.70 | 21.55 | 21.86 | 0.00 | - | 2 | 8 | 29.36% |
| QQQ230331P00268000 | 2022-09-29 2:06PM EDT | 268.00 | 22.25 | 21.99 | 22.30 | 0.00 | - | 31 | 93 | 29.23% |
| QQQ230331P00269000 | 2022-09-30 3:21PM EDT | 269.00 | 22.41 | 22.42 | 22.73 | +0.51 | +2.33% | 1 | 24 | 29.07% |
| QQQ230331P00270000 | 2022-09-30 2:16PM EDT | 270.00 | 22.00 | 22.87 | 23.19 | +0.22 | +1.01% | 20 | 271 | 28.94% |
| QQQ230331P00271000 | 2022-09-30 11:13AM EDT | 271.00 | 20.85 | 23.32 | 23.63 | -2.32 | -10.01% | 66 | 335 | 28.77% |
| QQQ230331P00272000 | 2022-09-30 3:58PM EDT | 272.00 | 24.53 | 23.77 | 24.09 | +1.81 | +7.97% | 4 | 62 | 28.62% |
| QQQ230331P00273000 | 2022-09-30 3:09PM EDT | 273.00 | 23.85 | 24.24 | 24.56 | +0.32 | +1.36% | 13 | 26 | 28.48% |
| QQQ230331P00274000 | 2022-09-28 10:24AM EDT | 274.00 | 22.35 | 24.71 | 25.03 | 0.00 | - | 1 | 19 | 28.33% |
| QQQ230331P00275000 | 2022-09-30 3:19PM EDT | 275.00 | 24.99 | 25.20 | 25.53 | +1.22 | +5.13% | 7 | 644 | 28.21% |
| QQQ230331P00276000 | 2022-09-30 11:12AM EDT | 276.00 | 25.05 | 25.69 | 26.02 | -0.55 | -2.15% | 4 | 29 | 28.06% |
| QQQ230331P00277000 | 2022-09-30 3:59PM EDT | 277.00 | 27.04 | 26.18 | 26.50 | +1.06 | +4.08% | 8 | 190 | 27.89% |
| QQQ230331P00278000 | 2022-09-29 2:30PM EDT | 278.00 | 26.58 | 26.68 | 27.01 | 0.00 | - | 5 | 21 | 27.75% |
| QQQ230331P00279000 | 2022-09-30 9:54AM EDT | 279.00 | 25.68 | 27.18 | 27.51 | -1.40 | -5.17% | 2 | 43 | 27.59% |
| QQQ230331P00280000 | 2022-09-30 3:18PM EDT | 280.00 | 27.55 | 27.70 | 28.02 | -0.03 | -0.11% | 11 | 825 | 27.43% |
| QQQ230331P00281000 | 2022-09-29 2:37PM EDT | 281.00 | 26.31 | 28.22 | 28.54 | -1.76 | -6.27% | 4 | 14 | 27.27% |
| QQQ230331P00282000 | 2022-09-29 3:11PM EDT | 282.00 | 27.04 | 28.75 | 29.09 | -1.40 | -4.92% | 12 | 92 | 27.15% |
| QQQ230331P00283000 | 2022-09-30 10:15AM EDT | 283.00 | 27.96 | 29.30 | 29.62 | -1.11 | -3.82% | 17 | 15 | 26.98% |
| QQQ230331P00284000 | 2022-09-30 3:06PM EDT | 284.00 | 28.97 | 29.84 | 30.17 | +0.03 | +0.10% | 43 | 250 | 26.84% |
| QQQ230331P00285000 | 2022-09-30 9:42AM EDT | 285.00 | 29.35 | 30.38 | 30.73 | -0.79 | -2.62% | 10 | 383 | 26.69% |
| QQQ230331P00286000 | 2022-09-26 3:18PM EDT | 286.00 | 28.00 | 30.97 | 31.27 | 0.00 | - | 1 | 198 | 26.51% |
| QQQ230331P00287000 | 2022-09-22 11:19AM EDT | 287.00 | 26.25 | 31.51 | 31.84 | 0.00 | - | 5 | 35 | 26.36% |
| QQQ230331P00288000 | 2022-09-30 11:29AM EDT | 288.00 | 28.77 | 32.08 | 32.42 | -1.67 | -5.49% | 27 | 40 | 26.21% |
| QQQ230331P00289000 | 2022-09-30 10:00AM EDT | 289.00 | 30.96 | 32.65 | 32.99 | +0.26 | +0.85% | 1 | 43 | 26.04% |
| QQQ230331P00290000 | 2022-09-30 12:49PM EDT | 290.00 | 30.90 | 33.25 | 33.61 | -1.33 | -4.13% | 6 | 765 | 25.92% |
| QQQ230331P00295000 | 2022-09-30 9:45AM EDT | 295.00 | 34.63 | 36.30 | 36.76 | -0.77 | -2.18% | 10 | 394 | 25.25% |
| QQQ230331P00300000 | 2022-09-30 2:29PM EDT | 300.00 | 38.48 | 39.04 | 40.70 | +1.01 | +2.70% | 8 | 884 | 25.51% |
| QQQ230331P00305000 | 2022-09-30 2:42PM EDT | 305.00 | 42.03 | 42.45 | 44.14 | +1.42 | +3.50% | 13 | 203 | 24.73% |
| QQQ230331P00310000 | 2022-09-30 12:28PM EDT | 310.00 | 44.02 | 46.01 | 47.54 | -0.24 | -0.54% | 3 | 779 | 23.51% |
| QQQ230331P00315000 | 2022-09-29 3:50PM EDT | 315.00 | 47.92 | 50.32 | 51.57 | 0.00 | - | 3 | 494 | 23.09% |
| QQQ230331P00320000 | 2022-09-30 2:46PM EDT | 320.00 | 53.50 | 53.82 | 55.18 | +2.05 | +3.98% | 4 | 564 | 21.30% |
| QQQ230331P00325000 | 2022-09-30 3:00PM EDT | 325.00 | 57.66 | 58.09 | 59.38 | +1.01 | +1.78% | 13 | 290 | 20.31% |
| QQQ230331P00330000 | 2022-09-29 3:26PM EDT | 330.00 | 61.60 | 62.45 | 63.68 | 0.00 | - | 16 | 274 | 18.92% |
| QQQ230331P00331000 | 2022-09-30 12:37PM EDT | 331.00 | 60.30 | 63.24 | 64.64 | +1.94 | +3.32% | 2 | 36 | 18.95% |
| QQQ230331P00332000 | 2022-09-23 3:17PM EDT | 332.00 | 59.79 | 64.11 | 65.32 | 0.00 | - | 2 | 3 | 17.60% |
| QQQ230331P00333000 | 2022-09-21 3:19PM EDT | 333.00 | 48.06 | 65.01 | 66.41 | 0.00 | - | 6 | 108 | 18.27% |
| QQQ230331P00334000 | 2022-09-28 2:40PM EDT | 334.00 | 57.63 | 65.89 | 67.24 | 0.00 | - | 9 | 31 | 17.52% |
| QQQ230331P00335000 | 2022-09-30 2:36PM EDT | 335.00 | 65.59 | 66.97 | 68.14 | -0.66 | -1.00% | 10 | 17 | 17.05% |
| QQQ230331P00336000 | 2022-09-15 11:00AM EDT | 336.00 | 49.95 | 67.72 | 69.13 | 0.00 | - | 8 | 15 | 17.16% |
| QQQ230331P00337000 | 2022-09-02 1:02PM EDT | 337.00 | 46.95 | 68.82 | 69.99 | 0.00 | - | 1 | 8 | 16.21% |
| QQQ230331P00338000 | 2022-09-28 11:07AM EDT | 338.00 | 63.19 | 69.56 | 70.88 | 0.00 | - | 2 | 9 | 15.16% |
| QQQ230331P00339000 | 2022-09-28 9:43AM EDT | 339.00 | 66.44 | 70.68 | 71.58 | 0.00 | - | 1 | 183 | 0.00% |
| QQQ230331P00340000 | 2022-09-30 3:44PM EDT | 340.00 | 71.42 | 71.41 | 72.55 | +2.04 | +2.94% | 21 | 411 | 0.00% |
| QQQ230331P00341000 | 2022-09-21 3:10PM EDT | 341.00 | 54.24 | 72.34 | 73.88 | 0.00 | - | 1 | 9 | 15.65% |
| QQQ230331P00342000 | 2022-09-26 9:46AM EDT | 342.00 | 66.55 | 73.52 | 74.60 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ230331P00343000 | 2022-09-08 10:08AM EDT | 343.00 | 50.04 | 74.22 | 75.76 | 0.00 | - | 1 | 22 | 13.43% |
| QQQ230331P00344000 | 2022-09-26 10:06AM EDT | 344.00 | 66.45 | 75.17 | 76.53 | 0.00 | - | 1 | 86 | 0.00% |
| QQQ230331P00345000 | 2022-09-30 2:31PM EDT | 345.00 | 74.48 | 76.13 | 77.71 | +0.71 | +0.96% | 1 | 108 | 0.00% |
| QQQ230331P00346000 | 2022-06-16 3:14PM EDT | 346.00 | 78.71 | 58.53 | 59.02 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230331P00347000 | 2022-07-21 12:31PM EDT | 347.00 | 48.73 | 37.54 | 37.82 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230331P00348000 | 2022-09-29 11:39AM EDT | 348.00 | 76.43 | 79.03 | 80.58 | 0.00 | - | 7 | 9 | 0.00% |
| QQQ230331P00349000 | 2022-06-14 10:42AM EDT | 349.00 | 77.05 | 64.41 | 66.44 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230331P00350000 | 2022-09-28 10:46AM EDT | 350.00 | 73.75 | 80.96 | 82.53 | 0.00 | - | 1 | 72 | 0.00% |
| QQQ230331P00351000 | 2022-09-09 12:33PM EDT | 351.00 | 50.00 | 81.94 | 83.31 | 0.00 | - | 8 | 8 | 0.00% |
| QQQ230331P00352000 | 2022-09-28 11:02AM EDT | 352.00 | 75.98 | 82.92 | 84.49 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ230331P00353000 | 2022-09-13 9:37AM EDT | 353.00 | 56.11 | 83.91 | 85.29 | 0.00 | - | 100 | 124 | 0.00% |
| QQQ230331P00354000 | 2022-09-30 9:54AM EDT | 354.00 | 81.74 | 84.91 | 86.29 | +7.03 | +9.41% | 1 | 2 | 0.00% |
| QQQ230331P00355000 | 2022-09-30 9:34AM EDT | 355.00 | 82.82 | 85.90 | 87.27 | +6.02 | +7.84% | 5 | 18 | 0.00% |
| QQQ230331P00356000 | 2022-09-01 2:33PM EDT | 356.00 | 61.70 | 86.88 | 88.26 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ230331P00357000 | 2022-09-16 12:30PM EDT | 357.00 | 85.74 | 87.87 | 89.25 | +13.41 | +18.54% | 1 | 6 | 0.00% |
| QQQ230331P00358000 | 2022-05-16 12:09AM EDT | 358.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00360000 | 2022-09-29 3:02PM EDT | 360.00 | 90.35 | 90.82 | 92.21 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ230331P00361000 | 2022-09-30 9:34AM EDT | 361.00 | 88.59 | 91.30 | 94.70 | +2.48 | +2.88% | 3 | 5 | 24.99% |
| QQQ230331P00362000 | 2022-09-23 12:58PM EDT | 362.00 | 87.09 | 92.09 | 95.91 | 0.00 | - | 5 | 2 | 26.16% |
| QQQ230331P00364000 | 2022-06-21 10:17AM EDT | 364.00 | 82.42 | 60.88 | 63.81 | 0.00 | - | - | 1 | 0.00% |
| QQQ230331P00365000 | 2022-09-28 4:02PM EDT | 365.00 | 84.84 | 96.05 | 97.02 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230331P00366000 | 2022-09-23 10:08AM EDT | 366.00 | 91.00 | 97.07 | 97.98 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00367000 | 2022-08-25 3:45PM EDT | 367.00 | 52.48 | 90.80 | 92.21 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ230331P00368000 | 2022-08-25 3:44PM EDT | 368.00 | 53.26 | 90.11 | 94.42 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ230331P00369000 | 2022-09-01 10:57AM EDT | 369.00 | 75.82 | 98.99 | 102.71 | 0.00 | - | 2 | 0 | 26.45% |
| QQQ230331P00370000 | 2022-09-23 10:06AM EDT | 370.00 | 95.00 | 99.99 | 103.92 | 0.00 | - | 1 | 5 | 27.65% |
| QQQ230331P00371000 | 2022-09-20 9:35AM EDT | 371.00 | 82.33 | 100.99 | 104.71 | 0.00 | - | 1 | 0 | 26.81% |
| QQQ230331P00372000 | 2022-09-22 10:57AM EDT | 372.00 | 92.04 | 103.07 | 104.04 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00373000 | 2022-09-26 9:31AM EDT | 373.00 | 97.05 | 104.06 | 105.02 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00374000 | 2022-09-23 10:44AM EDT | 374.00 | 98.17 | 105.05 | 106.03 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230331P00375000 | 2022-09-30 9:48AM EDT | 375.00 | 103.40 | 105.85 | 107.21 | +16.20 | +18.58% | 5 | 5 | 0.00% |
| QQQ230331P00376000 | 2022-06-28 3:16PM EDT | 376.00 | 92.56 | 66.97 | 67.57 | 0.00 | - | 9 | 5 | 0.00% |
| QQQ230331P00377000 | 2022-09-14 3:22PM EDT | 377.00 | 83.59 | 106.98 | 110.71 | 0.00 | - | 16 | 0 | 27.82% |
| QQQ230331P00378000 | 2022-07-13 2:46PM EDT | 378.00 | 91.10 | 53.04 | 53.76 | 0.00 | - | 2 | 27 | 0.00% |
| QQQ230331P00379000 | 2022-09-19 11:00AM EDT | 379.00 | 89.67 | 109.03 | 112.71 | 0.00 | - | 4 | 0 | 28.16% |
| QQQ230331P00380000 | 2022-09-06 1:33PM EDT | 380.00 | 87.95 | 110.06 | 113.71 | 0.00 | - | 40 | 0 | 28.32% |
| QQQ230331P00381000 | 2022-09-20 9:32AM EDT | 381.00 | 92.63 | 112.06 | 113.04 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00382000 | 2022-09-20 9:35AM EDT | 382.00 | 93.17 | 113.07 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00383000 | 2022-08-30 12:15PM EDT | 383.00 | 81.84 | 111.25 | 111.66 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00384000 | 2022-08-30 12:15PM EDT | 384.00 | 82.79 | 112.09 | 112.51 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00385000 | 2022-09-26 10:26AM EDT | 385.00 | 105.87 | 116.05 | 117.04 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00387000 | 2022-09-15 3:10PM EDT | 387.00 | 96.66 | 117.06 | 120.71 | 0.00 | - | 1 | 0 | 29.47% |
| QQQ230331P00389000 | 2022-09-08 12:53PM EDT | 389.00 | 90.92 | 119.06 | 122.74 | 0.00 | - | 1 | 0 | 29.96% |
| QQQ230331P00390000 | 2022-09-30 11:35AM EDT | 390.00 | 115.56 | 120.05 | 123.71 | +5.65 | +5.14% | 1 | 0 | 29.96% |
| QQQ230331P00392000 | 2022-06-13 10:15AM EDT | 392.00 | 113.61 | 104.80 | 105.68 | 0.00 | - | 5 | 2 | 0.00% |
| QQQ230331P00395000 | 2022-09-28 4:02PM EDT | 395.00 | 115.27 | 125.84 | 127.23 | 0.00 | - | 16 | 10 | 0.00% |
| QQQ230331P00398000 | 2022-06-27 11:34AM EDT | 398.00 | 103.86 | 91.00 | 94.76 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00399000 | 2022-09-28 3:08PM EDT | 399.00 | 118.96 | 129.11 | 132.72 | 0.00 | - | 1 | 0 | 31.42% |
| QQQ230331P00400000 | 2022-09-23 9:34AM EDT | 400.00 | 122.42 | 130.11 | 133.72 | 0.00 | - | 1 | 1 | 31.58% |
| QQQ230331P00405000 | 2022-08-31 2:43PM EDT | 405.00 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00410000 | 2022-09-06 11:35AM EDT | 410.00 | 115.33 | 140.11 | 143.72 | 0.00 | - | 10 | 0 | 33.09% |
| QQQ230331P00415000 | 2022-06-27 11:27AM EDT | 415.00 | 120.49 | 107.67 | 111.21 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331P00420000 | 2022-08-31 11:48AM EDT | 420.00 | 118.56 | 145.98 | 146.36 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00440000 | 2022-07-01 1:17PM EDT | 440.00 | 161.76 | 123.28 | 125.74 | 0.00 | - | 78 | 0 | 0.00% |
| QQQ230331P00445000 | 2022-06-28 4:11PM EDT | 445.00 | 161.40 | 131.31 | 135.89 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230331P00450000 | 2022-07-12 9:34AM EDT | 450.00 | 159.58 | 121.28 | 122.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00460000 | 2022-08-31 2:43PM EDT | 460.00 | 160.60 | 189.30 | 189.65 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331P00470000 | 2022-08-31 1:04PM EDT | 470.00 | 169.28 | 197.67 | 198.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
