Singapore Markets close in 3 hrs 42 mins
Straits Times Index
3,241.45 +28.81 (+0.90%) Nikkei
27,502.98 +117.73 (+0.43%) Hang Seng
19,766.55 -149.13 (-0.75%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,857.36 +309.19 (+1.12%) CMC Crypto 200
606.12 -12.27 (-1.98%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230630C00195000 | 2022-07-14 12:37PM EDT | 195.00 | 99.25 | 136.09 | 137.84 | 0.00 | - | - | 0 | 125.48% |
| QQQ230630C00200000 | 2022-07-18 10:58AM EDT | 200.00 | 105.01 | 131.99 | 133.35 | 0.00 | - | - | 6 | 122.73% |
| QQQ230630C00210000 | 2022-08-08 11:18AM EDT | 210.00 | 121.82 | 123.08 | 124.38 | 0.00 | - | - | 2 | 116.38% |
| QQQ230630C00220000 | 2022-07-22 2:18PM EDT | 220.00 | 93.28 | 114.30 | 115.83 | 0.00 | - | - | 1 | 110.77% |
| QQQ230630C00235000 | 2022-07-20 11:11AM EDT | 235.00 | 82.83 | 101.59 | 102.85 | 0.00 | - | - | 0 | 102.69% |
| QQQ230630C00245000 | 2022-08-05 1:02PM EDT | 245.00 | 90.37 | 93.24 | 94.43 | 0.00 | - | - | 2 | 97.63% |
| QQQ230630C00250000 | 2022-08-05 12:50PM EDT | 250.00 | 86.30 | 89.15 | 90.27 | 0.00 | - | - | 2 | 95.20% |
| QQQ230630C00253000 | 2022-08-03 3:22PM EDT | 253.00 | 85.72 | 86.72 | 87.92 | 0.00 | - | 1 | 0 | 93.90% |
| QQQ230630C00255000 | 2022-07-21 12:30PM EDT | 255.00 | 71.39 | 84.83 | 86.30 | 0.00 | - | - | 1 | 92.71% |
| QQQ230630C00256000 | 2022-07-08 3:05PM EDT | 256.00 | 60.06 | 82.28 | 83.67 | 0.00 | - | - | 1 | 88.78% |
| QQQ230630C00260000 | 2022-08-10 12:52PM EDT | 260.00 | 81.29 | 81.12 | 82.33 | +27.46 | +51.01% | 10 | 31 | 90.76% |
| QQQ230630C00268000 | 2022-07-22 1:23PM EDT | 268.00 | 56.83 | 74.65 | 76.08 | 0.00 | - | - | 1 | 87.13% |
| QQQ230630C00269000 | 2022-08-02 2:17PM EDT | 269.00 | 66.81 | 73.88 | 75.31 | 0.00 | - | 3 | 3 | 86.71% |
| QQQ230630C00270000 | 2022-08-11 10:30AM EDT | 270.00 | 77.30 | 73.12 | 74.55 | +5.75 | +8.04% | 2 | 18 | 86.31% |
| QQQ230630C00273000 | 2022-08-10 10:52AM EDT | 273.00 | 71.00 | 71.07 | 72.28 | +71.00 | - | - | 1 | 85.31% |
| QQQ230630C00275000 | 2022-08-11 11:15AM EDT | 275.00 | 71.60 | 69.56 | 70.64 | +20.32 | +39.63% | 2 | 1 | 84.38% |
| QQQ230630C00279000 | 2022-07-08 11:43AM EDT | 279.00 | 46.00 | 64.72 | 66.10 | 0.00 | - | - | 2 | 79.80% |
| QQQ230630C00280000 | 2022-08-11 1:24PM EDT | 280.00 | 68.05 | 65.85 | 67.08 | +9.19 | +15.61% | 1 | 8 | 82.56% |
| QQQ230630C00281000 | 2022-07-15 3:25PM EDT | 281.00 | 41.21 | 64.89 | 66.34 | 0.00 | - | - | 1 | 81.97% |
| QQQ230630C00284000 | 2022-07-15 1:43PM EDT | 284.00 | 39.48 | 62.71 | 64.17 | 0.00 | - | - | 2 | 80.85% |
| QQQ230630C00285000 | 2022-08-02 12:41PM EDT | 285.00 | 57.66 | 61.99 | 63.45 | 0.00 | - | 1 | 461 | 80.48% |
| QQQ230630C00288000 | 2022-07-13 3:04PM EDT | 288.00 | 36.10 | 59.94 | 61.17 | 0.00 | - | - | 4 | 79.33% |
| QQQ230630C00289000 | 2022-07-07 10:09AM EDT | 289.00 | 39.56 | 57.74 | 59.24 | 0.00 | - | - | 6 | 76.67% |
| QQQ230630C00290000 | 2022-08-11 9:52AM EDT | 290.00 | 61.59 | 58.53 | 59.90 | +8.21 | +15.38% | 2 | 22 | 78.72% |
| QQQ230630C00293000 | 2022-07-21 10:13AM EDT | 293.00 | 42.00 | 56.44 | 57.89 | 0.00 | - | - | 1 | 77.72% |
| QQQ230630C00294000 | 2022-07-18 12:39PM EDT | 294.00 | 37.11 | 55.87 | 57.19 | 0.00 | - | - | 10 | 77.46% |
| QQQ230630C00295000 | 2022-08-04 10:39AM EDT | 295.00 | 53.00 | 55.06 | 56.43 | 0.00 | - | - | 455 | 76.94% |
| QQQ230630C00300000 | 2022-08-05 12:25PM EDT | 300.00 | 48.89 | 51.79 | 53.09 | 0.00 | - | 1 | 28 | 75.35% |
| QQQ230630C00302000 | 2022-08-08 12:24PM EDT | 302.00 | 48.31 | 50.59 | 51.27 | 0.00 | - | - | 352 | 74.37% |
| QQQ230630C00304000 | 2022-07-19 10:27AM EDT | 304.00 | 30.16 | 49.46 | 49.97 | 0.00 | - | - | 8 | 73.87% |
| QQQ230630C00305000 | 2022-08-10 9:35AM EDT | 305.00 | 48.06 | 48.79 | 49.32 | +10.31 | +27.31% | 2 | 3 | 73.52% |
| QQQ230630C00310000 | 2022-08-11 9:52AM EDT | 310.00 | 48.17 | 45.62 | 46.28 | +3.78 | +8.52% | 2 | 16 | 72.04% |
| QQQ230630C00315000 | 2022-08-10 3:38PM EDT | 315.00 | 43.15 | 42.53 | 43.18 | +3.08 | +7.69% | - | 354 | 70.47% |
| QQQ230630C00320000 | 2022-08-10 12:18PM EDT | 320.00 | 39.81 | 39.51 | 39.98 | +5.35 | +15.53% | 6 | 33 | 68.76% |
| QQQ230630C00325000 | 2022-08-11 11:37AM EDT | 325.00 | 37.71 | 36.74 | 37.20 | +4.71 | +14.27% | 3 | 64 | 67.46% |
| QQQ230630C00330000 | 2022-08-11 11:07AM EDT | 330.00 | 34.96 | 33.96 | 34.35 | +4.41 | +14.44% | 4 | 563 | 65.97% |
| QQQ230630C00335000 | 2022-08-10 3:37PM EDT | 335.00 | 31.63 | 31.30 | 31.60 | +11.88 | +60.15% | - | 15 | 64.52% |
| QQQ230630C00340000 | 2022-08-11 2:01PM EDT | 340.00 | 29.37 | 28.76 | 29.09 | +2.35 | +8.70% | 29 | 70 | 63.21% |
| QQQ230630C00345000 | 2022-08-10 12:21PM EDT | 345.00 | 26.08 | 26.37 | 26.83 | +9.88 | +60.99% | 10 | 11 | 62.08% |
| QQQ230630C00350000 | 2022-08-11 9:53AM EDT | 350.00 | 25.85 | 24.01 | 24.40 | +3.25 | +14.38% | 1 | 31 | 60.68% |
| QQQ230630C00355000 | 2022-08-08 3:55PM EDT | 355.00 | 20.43 | 21.85 | 22.38 | 0.00 | - | 2 | 10 | 59.62% |
| QQQ230630C00360000 | 2022-08-10 9:37AM EDT | 360.00 | 19.40 | 19.88 | 20.34 | +2.60 | +15.48% | 5 | 75 | 58.54% |
| QQQ230630C00365000 | 2022-08-11 10:29AM EDT | 365.00 | 19.79 | 17.98 | 18.43 | +5.80 | +41.46% | 1 | 267 | 57.46% |
| QQQ230630C00370000 | 2022-08-10 10:18AM EDT | 370.00 | 15.50 | 16.09 | 16.54 | +6.50 | +72.22% | 2 | 443 | 56.24% |
| QQQ230630C00375000 | 2022-08-03 11:30AM EDT | 375.00 | 13.10 | 14.45 | 14.87 | 0.00 | - | 4 | 178 | 55.24% |
| QQQ230630C00380000 | 2022-08-10 11:53AM EDT | 380.00 | 13.15 | 13.03 | 13.42 | +2.15 | +19.55% | 19 | 1,632 | 54.48% |
| QQQ230630C00385000 | 2022-08-01 9:41AM EDT | 385.00 | 8.75 | 11.66 | 12.05 | 0.00 | - | - | 10 | 53.66% |
| QQQ230630C00390000 | 2022-08-10 10:19AM EDT | 390.00 | 9.77 | 10.32 | 10.75 | +9.77 | - | - | 4 | 52.77% |
| QQQ230630C00400000 | 2022-08-09 11:29AM EDT | 400.00 | 6.90 | 8.22 | 8.64 | 0.00 | - | 1 | 1 | 51.53% |
Putsfor30 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230630P00195000 | 2022-08-10 9:57AM EDT | 195.00 | 3.46 | 3.16 | 3.52 | +0.03 | +0.87% | 1 | 111 | 66.86% |
| QQQ230630P00197000 | 2022-07-12 12:50PM EDT | 197.00 | 5.97 | 3.23 | 3.56 | 0.00 | - | - | 1,578 | 65.94% |
| QQQ230630P00198000 | 2022-07-07 10:44AM EDT | 198.00 | 6.10 | 3.42 | 3.74 | 0.00 | - | - | 0 | 66.25% |
| QQQ230630P00199000 | 2022-07-07 10:39AM EDT | 199.00 | 6.09 | 3.48 | 3.84 | 0.00 | - | - | 1 | 66.04% |
| QQQ230630P00200000 | 2022-08-10 9:30AM EDT | 200.00 | 3.64 | 3.54 | 3.86 | -0.24 | -6.19% | 4 | 3,321 | 65.64% |
| QQQ230630P00205000 | 2022-08-10 2:25PM EDT | 205.00 | 3.95 | 3.93 | 4.19 | -0.64 | -13.94% | 5 | 2,370 | 64.29% |
| QQQ230630P00210000 | 2022-08-10 2:25PM EDT | 210.00 | 4.36 | 4.35 | 4.60 | -0.60 | -12.10% | 3 | 2,602 | 63.07% |
| QQQ230630P00215000 | 2022-08-11 12:18PM EDT | 215.00 | 4.95 | 4.73 | 5.06 | -0.45 | -8.33% | 4 | 1,956 | 61.75% |
| QQQ230630P00220000 | 2022-08-10 12:18PM EDT | 220.00 | 5.30 | 5.20 | 5.57 | -0.48 | -8.30% | 2 | 3,053 | 60.57% |
| QQQ230630P00225000 | 2022-08-10 12:08PM EDT | 225.00 | 5.90 | 5.73 | 6.14 | -0.79 | -11.81% | 5 | 820 | 59.45% |
| QQQ230630P00230000 | 2022-08-09 11:28AM EDT | 230.00 | 7.15 | 6.33 | 6.64 | 0.00 | - | 1 | 803 | 58.21% |
| QQQ230630P00235000 | 2022-08-09 11:59AM EDT | 235.00 | 8.04 | 6.98 | 7.25 | 0.00 | - | 4 | 383 | 57.08% |
| QQQ230630P00240000 | 2022-08-08 11:58AM EDT | 240.00 | 8.08 | 7.62 | 7.94 | 0.00 | - | - | 606 | 55.91% |
| QQQ230630P00245000 | 2022-07-20 11:46AM EDT | 245.00 | 11.80 | 8.34 | 8.68 | 0.00 | - | - | 101 | 54.79% |
| QQQ230630P00250000 | 2022-08-10 9:32AM EDT | 250.00 | 9.23 | 9.14 | 9.43 | -1.07 | -10.39% | 1 | 200 | 53.63% |
| QQQ230630P00251000 | 2022-08-04 2:56PM EDT | 251.00 | 9.53 | 9.27 | 9.62 | 0.00 | - | - | 2 | 53.39% |
| QQQ230630P00252000 | 2022-07-28 11:08AM EDT | 252.00 | 12.40 | 9.44 | 9.81 | 0.00 | - | - | 1 | 53.20% |
| QQQ230630P00253000 | 2022-08-04 2:56PM EDT | 253.00 | 9.98 | 9.63 | 9.94 | 0.00 | - | - | 1 | 52.95% |
| QQQ230630P00255000 | 2022-07-29 10:50AM EDT | 255.00 | 11.44 | 9.98 | 10.33 | 0.00 | - | - | 6 | 52.55% |
| QQQ230630P00256000 | 2022-08-08 1:20PM EDT | 256.00 | 10.70 | 10.13 | 10.45 | 0.00 | - | - | 3 | 52.23% |
| QQQ230630P00259000 | 2022-07-18 9:33AM EDT | 259.00 | 16.91 | 10.69 | 11.05 | 0.00 | - | - | 10 | 51.63% |
| QQQ230630P00260000 | 2022-08-09 2:43PM EDT | 260.00 | 12.46 | 10.86 | 11.18 | 0.00 | - | 20 | 11 | 51.32% |
| QQQ230630P00265000 | 2022-08-10 2:28PM EDT | 265.00 | 11.79 | 11.81 | 12.19 | -2.14 | -15.36% | 1 | 6 | 50.20% |
| QQQ230630P00270000 | 2022-08-11 2:01PM EDT | 270.00 | 12.80 | 12.84 | 13.20 | -1.73 | -11.91% | 47 | 76 | 49.36% |
| QQQ230630P00274000 | 2022-07-28 2:09PM EDT | 274.00 | 17.18 | 13.71 | 14.13 | 0.00 | - | - | 11 | 48.51% |
| QQQ230630P00275000 | 2022-08-11 11:26AM EDT | 275.00 | 13.66 | 13.95 | 14.31 | -0.74 | -5.14% | 5 | 559 | 48.18% |
| QQQ230630P00277000 | 2022-08-02 1:28PM EDT | 277.00 | 16.50 | 14.40 | 14.77 | 0.00 | - | 1 | 2 | 47.69% |
| QQQ230630P00280000 | 2022-08-10 2:42PM EDT | 280.00 | 14.92 | 15.24 | 15.48 | -0.88 | -5.57% | 2 | 189 | 46.95% |
| QQQ230630P00281000 | 2022-08-02 12:17PM EDT | 281.00 | 17.00 | 15.36 | 15.73 | 0.00 | - | 1 | 1 | 46.71% |
| QQQ230630P00282000 | 2022-07-01 4:03PM EDT | 282.00 | 29.75 | 15.95 | 16.31 | 0.00 | - | - | 4 | 47.07% |
| QQQ230630P00284000 | 2022-08-10 1:35PM EDT | 284.00 | 16.00 | 16.13 | 16.50 | -2.14 | -11.80% | 1 | 15 | 46.00% |
| QQQ230630P00285000 | 2022-08-10 3:54PM EDT | 285.00 | 16.38 | 16.39 | 16.75 | -0.83 | -4.82% | - | 20 | 45.74% |
| QQQ230630P00287000 | 2022-07-18 10:00AM EDT | 287.00 | 26.00 | 16.91 | 17.27 | 0.00 | - | - | 2 | 45.23% |
| QQQ230630P00288000 | 2022-08-11 11:04AM EDT | 288.00 | 16.52 | 17.13 | 17.52 | -13.16 | -44.34% | 10 | 14 | 44.95% |
| QQQ230630P00289000 | 2022-07-11 3:42PM EDT | 289.00 | 29.84 | 17.30 | 17.73 | 0.00 | - | - | 2 | 44.59% |
| QQQ230630P00290000 | 2022-08-11 10:43AM EDT | 290.00 | 16.94 | 17.74 | 18.07 | -2.12 | -11.12% | 7 | 62 | 44.45% |
| QQQ230630P00293000 | 2022-08-11 11:04AM EDT | 293.00 | 17.85 | 18.58 | 18.97 | +17.85 | - | 10 | 0 | 43.78% |
| QQQ230630P00294000 | 2022-07-28 2:58PM EDT | 294.00 | 23.28 | 18.86 | 19.25 | 0.00 | - | - | 9 | 43.50% |
| QQQ230630P00295000 | 2022-08-10 2:28PM EDT | 295.00 | 18.87 | 19.16 | 19.56 | -1.81 | -8.75% | - | 16 | 43.27% |
| QQQ230630P00296000 | 2022-07-08 3:07PM EDT | 296.00 | 29.17 | 19.85 | 20.19 | 0.00 | - | - | 5 | 43.57% |
| QQQ230630P00297000 | 2022-07-22 12:19PM EDT | 297.00 | 27.44 | 19.76 | 20.16 | 0.00 | - | - | 11 | 42.76% |
| QQQ230630P00298000 | 2022-08-04 3:10PM EDT | 298.00 | 20.54 | 20.07 | 20.46 | 0.00 | - | 1 | 6 | 42.49% |
| QQQ230630P00299000 | 2022-07-25 3:57PM EDT | 299.00 | 28.86 | 20.38 | 20.77 | 0.00 | - | - | 101 | 42.23% |
| QQQ230630P00300000 | 2022-08-05 11:24AM EDT | 300.00 | 22.20 | 20.69 | 21.08 | 0.00 | - | 3 | 46 | 41.96% |
| QQQ230630P00301000 | 2022-07-25 11:02AM EDT | 301.00 | 29.69 | 21.00 | 21.41 | 0.00 | - | - | 10 | 41.72% |
| QQQ230630P00302000 | 2022-08-11 11:07AM EDT | 302.00 | 20.83 | 21.26 | 21.73 | +20.83 | - | 1 | 5 | 41.45% |
| QQQ230630P00304000 | 2022-07-29 2:42PM EDT | 304.00 | 25.02 | 21.98 | 22.38 | 0.00 | - | - | 2 | 40.91% |
| QQQ230630P00305000 | 2022-08-11 11:16AM EDT | 305.00 | 21.70 | 22.31 | 22.71 | -1.43 | -6.18% | 1 | 35 | 40.63% |
| QQQ230630P00310000 | 2022-08-11 11:58AM EDT | 310.00 | 23.70 | 24.05 | 24.45 | -0.80 | -3.27% | 6 | 38 | 39.26% |
| QQQ230630P00315000 | 2022-08-11 2:03PM EDT | 315.00 | 25.80 | 25.89 | 26.31 | -3.60 | -12.24% | 2 | 9 | 37.86% |
| QQQ230630P00320000 | 2022-08-11 10:58AM EDT | 320.00 | 26.57 | 27.80 | 28.19 | -4.43 | -14.29% | 5 | 16 | 36.25% |
| QQQ230630P00325000 | 2022-08-11 2:13PM EDT | 325.00 | 30.10 | 29.93 | 30.27 | -2.02 | -6.29% | 10 | 6 | 34.67% |
| QQQ230630P00330000 | 2022-08-11 12:38PM EDT | 330.00 | 31.50 | 32.14 | 32.57 | -1.50 | -4.55% | 8 | 6 | 33.14% |
| QQQ230630P00340000 | 2022-08-11 12:15PM EDT | 340.00 | 36.80 | 36.91 | 37.44 | +36.80 | - | 2 | 0 | 29.39% |
| QQQ230630P00360000 | 2022-07-21 2:24PM EDT | 360.00 | 60.10 | 48.12 | 48.78 | 0.00 | - | - | 8 | 0.00% |
| QQQ230630P00365000 | 2022-07-13 9:53AM EDT | 365.00 | 82.85 | 51.26 | 51.97 | 0.00 | - | - | 2 | 0.00% |
| QQQ230630P00375000 | 2022-07-29 3:07PM EDT | 375.00 | 64.64 | 57.52 | 59.35 | 0.00 | - | - | 70 | 0.00% |
© 2023 Yahoo. All rights reserved.
