Singapore markets open in 1 hour 16 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,808.43 -970.69 (-4.08%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315C00145000 | 2023-01-26 10:20AM EST | 145.00 | 152.61 | 151.95 | 153.32 | 0.00 | - | - | 1 | 56.62% |
| QQQ240315C00155000 | 2022-12-23 9:38AM EST | 155.00 | 119.40 | 135.43 | 136.40 | 0.00 | - | 1 | 0 | 33.24% |
| QQQ240315C00185000 | 2022-12-30 12:38PM EST | 185.00 | 93.90 | 121.24 | 122.71 | 0.00 | - | 1 | 1 | 55.04% |
| QQQ240315C00195000 | 2023-01-26 10:54AM EST | 195.00 | 107.00 | 107.16 | 108.58 | 0.00 | - | 3 | 14 | 45.91% |
| QQQ240315C00200000 | 2023-01-11 12:36PM EST | 200.00 | 91.00 | 102.97 | 104.25 | 0.00 | - | 1 | 1 | 44.83% |
| QQQ240315C00205000 | 2023-01-05 11:04AM EST | 205.00 | 76.00 | 98.70 | 99.96 | 0.00 | - | 1 | 1 | 43.79% |
| QQQ240315C00215000 | 2022-11-18 2:28PM EST | 215.00 | 89.88 | 78.45 | 80.27 | 0.00 | - | 4 | 4 | 26.29% |
| QQQ240315C00220000 | 2022-11-21 10:18AM EST | 220.00 | 85.50 | 74.37 | 76.18 | 0.00 | - | - | 2 | 26.26% |
| QQQ240315C00235000 | 2022-12-30 10:09AM EST | 235.00 | 56.25 | 78.86 | 80.04 | 0.00 | - | 30 | 24 | 43.12% |
| QQQ240315C00240000 | 2023-01-06 9:30AM EST | 240.00 | 51.00 | 70.19 | 71.27 | 0.00 | - | 1 | 1 | 37.19% |
| QQQ240315C00245000 | 2023-01-23 10:07AM EST | 245.00 | 63.70 | 66.35 | 67.43 | 0.00 | - | 1 | 30 | 36.37% |
| QQQ240315C00250000 | 2023-01-27 10:46AM EST | 250.00 | 66.14 | 62.61 | 63.66 | 0.00 | - | 1 | 83 | 35.56% |
| QQQ240315C00255000 | 2023-01-18 9:41AM EST | 255.00 | 54.71 | 58.93 | 59.92 | 0.00 | - | 1 | 3 | 34.73% |
| QQQ240315C00260000 | 2023-01-27 3:36PM EST | 260.00 | 61.10 | 55.30 | 56.29 | 0.00 | - | 2 | 10 | 33.96% |
| QQQ240315C00265000 | 2023-01-30 2:30PM EST | 265.00 | 52.40 | 51.75 | 52.75 | -0.85 | -1.60% | 1 | 367 | 33.20% |
| QQQ240315C00270000 | 2023-01-30 10:43AM EST | 270.00 | 48.96 | 48.29 | 49.31 | -4.54 | -8.49% | 1 | 1,520 | 32.48% |
| QQQ240315C00275000 | 2023-01-30 3:41PM EST | 275.00 | 45.55 | 44.91 | 45.88 | -3.33 | -6.81% | 5 | 34 | 31.70% |
| QQQ240315C00280000 | 2023-01-26 10:54AM EST | 280.00 | 41.00 | 41.65 | 42.63 | 0.00 | - | 2 | 30 | 31.01% |
| QQQ240315C00285000 | 2023-01-27 1:55PM EST | 285.00 | 42.97 | 38.49 | 39.51 | 0.00 | - | 1 | 2,824 | 30.35% |
| QQQ240315C00290000 | 2023-01-30 1:30PM EST | 290.00 | 36.39 | 35.45 | 36.45 | -1.61 | -4.24% | 7 | 17 | 29.68% |
| QQQ240315C00295000 | 2023-01-20 11:05AM EST | 295.00 | 26.80 | 32.47 | 33.49 | 0.00 | - | 3 | 483 | 29.01% |
| QQQ240315C00300000 | 2023-01-27 11:32AM EST | 300.00 | 33.00 | 29.91 | 30.47 | 0.00 | - | 11 | 395 | 28.21% |
| QQQ240315C00305000 | 2023-01-23 2:14PM EST | 305.00 | 27.68 | 27.23 | 27.75 | 0.00 | - | 2 | 50 | 27.57% |
| QQQ240315C00310000 | 2023-01-27 2:42PM EST | 310.00 | 28.07 | 24.68 | 25.19 | 0.00 | - | 1 | 54 | 26.97% |
| QQQ240315C00315000 | 2023-01-13 9:50AM EST | 315.00 | 18.42 | 22.24 | 22.75 | 0.00 | - | 1 | 42 | 26.38% |
| QQQ240315C00320000 | 2022-12-13 10:26AM EST | 320.00 | 28.80 | 17.26 | 17.72 | 0.00 | - | 2 | 10 | 23.52% |
| QQQ240315C00325000 | 2023-01-27 12:44PM EST | 325.00 | 20.48 | 17.79 | 18.34 | 0.00 | - | 1 | 12 | 25.30% |
| QQQ240315C00330000 | 2023-01-30 2:49PM EST | 330.00 | 16.20 | 15.77 | 16.35 | -2.15 | -11.72% | 3 | 38 | 24.79% |
| QQQ240315C00335000 | 2022-12-01 1:37PM EST | 335.00 | 23.71 | 10.45 | 11.04 | 0.00 | - | 13 | 15 | 21.14% |
| QQQ240315C00340000 | 2023-01-30 10:43AM EST | 340.00 | 12.60 | 12.33 | 12.66 | -0.33 | -2.55% | 1 | 211 | 23.69% |
| QQQ240315C00345000 | 2023-01-30 10:23AM EST | 345.00 | 11.60 | 10.77 | 11.10 | +3.00 | +34.88% | 18 | 70 | 23.24% |
| QQQ240315C00350000 | 2023-01-30 2:17PM EST | 350.00 | 9.79 | 9.36 | 9.69 | +0.43 | +4.59% | 3,002 | 130 | 22.81% |
| QQQ240315C00355000 | 2023-01-27 12:44PM EST | 355.00 | 9.60 | 7.97 | 8.46 | 0.00 | - | 2 | 20 | 22.45% |
| QQQ240315C00360000 | 2023-01-30 10:57AM EST | 360.00 | 7.28 | 6.98 | 7.30 | -1.13 | -13.44% | 1 | 59 | 22.06% |
| QQQ240315C00365000 | 2023-01-26 3:26PM EST | 365.00 | 6.36 | 5.99 | 6.30 | 0.00 | - | 15 | 25 | 21.72% |
| QQQ240315C00370000 | 2023-01-30 10:43AM EST | 370.00 | 5.38 | 5.13 | 5.43 | -0.10 | -1.82% | 1 | 9 | 21.42% |
| QQQ240315C00375000 | 2023-01-30 3:40PM EST | 375.00 | 4.55 | 4.37 | 4.67 | -0.05 | -1.09% | 19 | 6 | 21.16% |
| QQQ240315C00380000 | 2023-01-20 10:19AM EST | 380.00 | 2.80 | 3.67 | 4.07 | 0.00 | - | 1 | 2 | 21.01% |
| QQQ240315C00385000 | 2023-01-26 1:25PM EST | 385.00 | 3.15 | 3.12 | 3.51 | 0.00 | - | 16 | 23 | 20.82% |
| QQQ240315C00390000 | 2023-01-05 3:00PM EST | 390.00 | 2.04 | 2.67 | 2.98 | 0.00 | - | 6 | 7 | 20.58% |
| QQQ240315C00395000 | 2023-01-09 12:13PM EST | 395.00 | 2.70 | 2.24 | 2.57 | 0.00 | - | 1 | 8 | 20.45% |
| QQQ240315C00400000 | 2023-01-30 11:49AM EST | 400.00 | 2.23 | 1.91 | 2.20 | +0.30 | +15.54% | 2 | 65 | 20.30% |
| QQQ240315C00405000 | 2023-01-25 10:48AM EST | 405.00 | 1.26 | 1.61 | 1.87 | 0.00 | - | 3 | 164 | 20.14% |
| QQQ240315C00410000 | 2023-01-26 10:38AM EST | 410.00 | 1.34 | 1.34 | 1.60 | 0.00 | - | 1 | 23 | 20.03% |
| QQQ240315C00415000 | 2023-01-24 9:30AM EST | 415.00 | 1.27 | 1.14 | 1.38 | 0.00 | - | 1 | 23 | 19.96% |
| QQQ240315C00420000 | 2023-01-27 1:41PM EST | 420.00 | 1.23 | 0.95 | 1.18 | 0.00 | - | 10 | 31 | 19.87% |
| QQQ240315C00425000 | 2023-01-23 11:34AM EST | 425.00 | 1.00 | 0.77 | 1.01 | 0.00 | - | 8 | 46 | 19.79% |
| QQQ240315C00430000 | 2023-01-30 12:39PM EST | 430.00 | 0.95 | 0.64 | 0.87 | +0.04 | +4.40% | 2 | 80 | 19.75% |
| QQQ240315C00435000 | 2023-01-26 12:58PM EST | 435.00 | 0.65 | 0.53 | 0.76 | 0.00 | - | 9 | 393 | 19.76% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315P00135000 | 2023-01-30 11:48AM EST | 135.00 | 0.97 | 0.89 | 1.05 | -0.11 | -10.19% | 2 | 37 | 39.25% |
| QQQ240315P00140000 | 2023-01-25 3:35PM EST | 140.00 | 1.19 | 1.03 | 1.32 | 0.00 | - | 7 | 14 | 39.19% |
| QQQ240315P00145000 | 2023-01-30 2:42PM EST | 145.00 | 1.29 | 1.18 | 1.49 | -0.15 | -10.42% | 9 | 0 | 38.39% |
| QQQ240315P00150000 | 2023-01-26 3:24PM EST | 150.00 | 1.50 | 1.36 | 1.67 | 0.00 | - | 4 | 118 | 37.59% |
| QQQ240315P00160000 | 2023-01-24 11:37AM EST | 160.00 | 2.00 | 1.75 | 2.08 | 0.00 | - | - | 10 | 36.02% |
| QQQ240315P00165000 | 2022-11-10 1:02PM EST | 165.00 | 4.12 | 3.44 | 3.98 | 0.00 | - | - | 1 | 40.22% |
| QQQ240315P00170000 | 2023-01-30 2:02PM EST | 170.00 | 2.36 | 2.22 | 2.57 | -1.92 | -44.86% | 39 | 5 | 34.50% |
| QQQ240315P00175000 | 2023-01-30 12:57PM EST | 175.00 | 2.68 | 2.49 | 2.85 | +0.27 | +11.20% | 2 | 26 | 33.77% |
| QQQ240315P00180000 | 2023-01-27 2:26PM EST | 180.00 | 2.77 | 2.82 | 3.14 | +0.15 | +5.73% | 1 | 5,103 | 33.01% |
| QQQ240315P00185000 | 2023-01-30 10:21AM EST | 185.00 | 3.14 | 3.12 | 3.45 | -2.87 | -47.75% | 1 | 2 | 32.25% |
| QQQ240315P00190000 | 2023-01-30 2:31PM EST | 190.00 | 3.63 | 3.46 | 3.82 | +0.38 | +11.69% | 9 | 4 | 31.58% |
| QQQ240315P00195000 | 2023-01-30 2:28PM EST | 195.00 | 4.07 | 3.85 | 4.21 | +0.52 | +14.65% | 2 | 1 | 30.88% |
| QQQ240315P00200000 | 2023-01-26 9:40AM EST | 200.00 | 4.40 | 4.34 | 4.54 | 0.00 | - | 1 | 7,827 | 30.02% |
| QQQ240315P00205000 | 2023-01-30 2:43PM EST | 205.00 | 4.89 | 4.78 | 5.11 | +0.59 | +13.72% | 11 | 25 | 29.55% |
| QQQ240315P00210000 | 2023-01-30 2:43PM EST | 210.00 | 5.41 | 5.30 | 5.63 | +0.61 | +12.71% | 15 | 34 | 28.91% |
| QQQ240315P00215000 | 2023-01-30 10:33AM EST | 215.00 | 5.80 | 5.85 | 6.19 | +0.46 | +8.61% | 1 | 82 | 28.28% |
| QQQ240315P00220000 | 2023-01-30 10:29AM EST | 220.00 | 6.47 | 6.51 | 6.75 | +0.08 | +1.25% | 4 | 2,005 | 27.57% |
| QQQ240315P00225000 | 2023-01-27 10:03AM EST | 225.00 | 6.76 | 7.17 | 7.41 | 0.00 | - | 1 | 768 | 26.94% |
| QQQ240315P00230000 | 2023-01-30 11:33AM EST | 230.00 | 7.89 | 7.90 | 8.18 | +0.01 | +0.13% | 63 | 47 | 26.39% |
| QQQ240315P00235000 | 2023-01-30 10:33AM EST | 235.00 | 8.60 | 8.70 | 8.98 | +0.72 | +9.14% | 1 | 11 | 25.80% |
| QQQ240315P00240000 | 2023-01-30 2:25PM EST | 240.00 | 9.61 | 9.57 | 9.85 | +1.15 | +13.59% | 9 | 5,108 | 25.21% |
| QQQ240315P00245000 | 2023-01-30 2:34PM EST | 245.00 | 10.56 | 10.52 | 10.82 | +1.04 | +10.92% | 1 | 2,585 | 24.66% |
| QQQ240315P00250000 | 2023-01-30 10:31AM EST | 250.00 | 11.39 | 11.54 | 11.84 | +0.96 | +9.20% | 1 | 147 | 24.07% |
| QQQ240315P00255000 | 2023-01-27 12:05PM EST | 255.00 | 11.46 | 12.65 | 12.96 | 0.00 | - | 1 | 158 | 23.51% |
| QQQ240315P00260000 | 2023-01-30 10:28AM EST | 260.00 | 13.67 | 13.83 | 14.14 | +1.04 | +8.23% | 1 | 183 | 22.91% |
| QQQ240315P00265000 | 2023-01-30 10:03AM EST | 265.00 | 14.32 | 15.08 | 15.45 | +0.75 | +5.53% | 1 | 432 | 22.34% |
| QQQ240315P00270000 | 2023-01-30 2:12PM EST | 270.00 | 16.24 | 16.51 | 16.84 | +1.29 | +8.63% | 1 | 5,545 | 21.75% |
| QQQ240315P00275000 | 2023-01-30 11:34AM EST | 275.00 | 17.72 | 18.01 | 18.35 | +1.34 | +8.18% | 18 | 164 | 21.17% |
| QQQ240315P00280000 | 2023-01-30 10:28AM EST | 280.00 | 19.37 | 19.63 | 19.98 | +1.86 | +10.62% | 1 | 1,081 | 20.58% |
| QQQ240315P00285000 | 2023-01-30 2:22PM EST | 285.00 | 21.39 | 21.37 | 21.72 | +2.14 | +11.12% | 1 | 3,051 | 19.98% |
| QQQ240315P00290000 | 2023-01-27 12:09PM EST | 290.00 | 21.14 | 23.26 | 23.61 | 0.00 | - | 2 | 140 | 19.38% |
| QQQ240315P00295000 | 2023-01-27 11:58AM EST | 295.00 | 22.99 | 25.12 | 25.68 | 0.00 | - | 2 | 25 | 18.81% |
| QQQ240315P00300000 | 2023-01-27 10:21AM EST | 300.00 | 25.66 | 27.45 | 27.82 | 0.00 | - | 2 | 193 | 18.15% |
| QQQ240315P00305000 | 2023-01-24 10:42AM EST | 305.00 | 31.73 | 29.70 | 30.20 | 0.00 | - | 3 | 13 | 17.55% |
| QQQ240315P00310000 | 2023-01-30 10:43AM EST | 310.00 | 32.31 | 32.14 | 32.80 | +3.21 | +11.03% | 2 | 21 | 16.98% |
| QQQ240315P00315000 | 2023-01-19 2:43PM EST | 315.00 | 44.01 | 34.56 | 35.70 | 0.00 | - | 6 | 24 | 16.50% |
| QQQ240315P00320000 | 2023-01-26 3:46PM EST | 320.00 | 36.55 | 37.59 | 38.46 | 0.00 | - | 17 | 55 | 15.70% |
| QQQ240315P00325000 | 2023-01-27 12:44PM EST | 325.00 | 37.22 | 40.67 | 41.72 | 0.00 | - | 1 | 25 | 15.16% |
| QQQ240315P00330000 | 2023-01-25 3:54PM EST | 330.00 | 46.80 | 43.84 | 45.19 | 0.00 | - | 32 | 20 | 14.62% |
| QQQ240315P00335000 | 2023-01-18 12:28PM EST | 335.00 | 57.73 | 47.29 | 48.76 | 0.00 | - | 1 | 18 | 13.93% |
| QQQ240315P00340000 | 2023-01-27 12:44PM EST | 340.00 | 47.04 | 51.15 | 52.22 | 0.00 | - | 1 | 342 | 12.73% |
| QQQ240315P00345000 | 2023-01-30 1:36PM EST | 345.00 | 55.78 | 55.35 | 56.32 | -2.68 | -4.58% | 10 | 27 | 12.01% |
| QQQ240315P00350000 | 2023-01-27 10:44AM EST | 350.00 | 56.25 | 59.32 | 60.85 | 0.00 | - | 2 | 19 | 11.74% |
| QQQ240315P00355000 | 2023-01-03 9:31AM EST | 355.00 | 86.87 | 63.88 | 65.39 | 0.00 | - | 1 | 0 | 11.17% |
| QQQ240315P00360000 | 2023-01-27 10:47AM EST | 360.00 | 66.17 | 69.01 | 70.10 | 0.00 | - | 66 | 246 | 10.70% |
| QQQ240315P00365000 | 2023-01-25 3:27PM EST | 365.00 | 77.60 | 73.54 | 75.00 | 0.00 | - | 3 | 0 | 10.77% |
| QQQ240315P00370000 | 2023-01-25 3:47PM EST | 370.00 | 82.81 | 77.16 | 81.90 | 0.00 | - | 4 | 0 | 16.58% |
| QQQ240315P00375000 | 2022-12-27 11:28AM EST | 375.00 | 109.75 | 81.37 | 82.91 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240315P00380000 | 2023-01-27 10:47AM EST | 380.00 | 86.06 | 88.57 | 90.00 | 0.00 | - | 66 | 64 | 12.32% |
| QQQ240315P00400000 | 2023-01-17 12:51PM EST | 400.00 | 118.89 | 108.55 | 110.02 | 0.00 | - | 2 | 0 | 14.38% |
| QQQ240315P00405000 | 2022-12-21 10:11AM EST | 405.00 | 132.02 | 121.77 | 122.77 | 0.00 | - | 1 | 0 | 29.79% |
| QQQ240315P00410000 | 2023-01-11 12:52PM EST | 410.00 | 134.13 | 118.54 | 120.03 | 0.00 | - | - | 0 | 15.37% |
| QQQ240315P00415000 | 2022-11-03 10:42AM EST | 415.00 | 152.65 | 121.44 | 123.58 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00420000 | 2023-01-27 10:44AM EST | 420.00 | 125.07 | 128.53 | 129.98 | 0.00 | - | 2 | 0 | 15.91% |
| QQQ240315P00435000 | 2022-12-12 11:03AM EST | 435.00 | 153.35 | 155.42 | 159.70 | 0.00 | - | - | 0 | 41.55% |
© 2023 Yahoo. All rights reserved.
