Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,248.46 +160.89 (+0.70%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor30 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230130C00240000 | 2023-01-19 3:58PM EST | 240.00 | 35.49 | 56.06 | 56.31 | 0.00 | - | - | 1 | 115.23% |
| QQQ230130C00250000 | 2023-01-27 3:31PM EST | 250.00 | 47.85 | 46.08 | 46.31 | +9.43 | +24.54% | 1 | 6 | 94.92% |
| QQQ230130C00255000 | 2023-01-27 12:08PM EST | 255.00 | 40.66 | 41.08 | 41.31 | +7.26 | +21.74% | 2 | 69 | 85.16% |
| QQQ230130C00256000 | 2023-01-20 9:38AM EST | 256.00 | 20.42 | 40.08 | 40.31 | 0.00 | - | 1 | 16 | 83.20% |
| QQQ230130C00258000 | 2023-01-25 3:57PM EST | 258.00 | 29.65 | 38.08 | 38.31 | 0.00 | - | 3 | 2 | 79.30% |
| QQQ230130C00259000 | 2023-01-20 9:48AM EST | 259.00 | 18.38 | 37.08 | 37.31 | 0.00 | - | 1 | 1 | 77.34% |
| QQQ230130C00260000 | 2023-01-23 2:01PM EST | 260.00 | 29.48 | 36.08 | 36.31 | 0.00 | - | 2 | 2 | 75.39% |
| QQQ230130C00261000 | 2023-01-25 2:15PM EST | 261.00 | 26.51 | 35.09 | 35.31 | 0.00 | - | 10 | 22 | 73.44% |
| QQQ230130C00262000 | 2023-01-27 3:42PM EST | 262.00 | 35.81 | 34.09 | 34.31 | +10.17 | +39.66% | 8 | 20 | 71.48% |
| QQQ230130C00263000 | 2023-01-27 3:49PM EST | 263.00 | 34.20 | 33.09 | 33.31 | +13.76 | +67.32% | 1 | 12 | 69.53% |
| QQQ230130C00264000 | 2023-01-26 10:54AM EST | 264.00 | 25.87 | 32.09 | 32.31 | 0.00 | - | 13 | 23 | 67.58% |
| QQQ230130C00265000 | 2023-01-27 3:42PM EST | 265.00 | 32.94 | 31.09 | 31.31 | +6.35 | +23.88% | 2 | 42 | 65.63% |
| QQQ230130C00266000 | 2023-01-27 2:48PM EST | 266.00 | 31.42 | 30.09 | 30.31 | +4.44 | +16.46% | 3 | 38 | 63.67% |
| QQQ230130C00267000 | 2023-01-27 10:31AM EST | 267.00 | 27.96 | 29.07 | 29.33 | +10.22 | +57.61% | 8 | 8 | 64.45% |
| QQQ230130C00268000 | 2023-01-27 3:40PM EST | 268.00 | 29.83 | 28.07 | 28.34 | +5.00 | +20.14% | 23 | 52 | 63.67% |
| QQQ230130C00269000 | 2023-01-27 3:17PM EST | 269.00 | 28.38 | 27.07 | 27.34 | +6.17 | +27.78% | 11 | 10 | 61.72% |
| QQQ230130C00270000 | 2023-01-27 3:24PM EST | 270.00 | 26.49 | 26.07 | 26.32 | +3.99 | +17.73% | 209 | 152 | 57.23% |
| QQQ230130C00271000 | 2023-01-27 3:27PM EST | 271.00 | 26.69 | 25.08 | 25.32 | +6.90 | +34.87% | 12 | 21 | 55.27% |
| QQQ230130C00272000 | 2023-01-27 3:22PM EST | 272.00 | 25.41 | 24.08 | 24.32 | +10.41 | +69.40% | 32 | 451 | 53.13% |
| QQQ230130C00273000 | 2023-01-27 3:16PM EST | 273.00 | 24.40 | 23.08 | 23.33 | +7.09 | +40.96% | 104 | 272 | 52.34% |
| QQQ230130C00274000 | 2023-01-27 4:03PM EST | 274.00 | 22.11 | 22.08 | 22.34 | +4.03 | +22.29% | 39 | 685 | 51.37% |
| QQQ230130C00275000 | 2023-01-27 3:48PM EST | 275.00 | 22.15 | 21.08 | 21.35 | +6.00 | +37.15% | 88 | 511 | 50.20% |
| QQQ230130C00276000 | 2023-01-27 3:54PM EST | 276.00 | 20.38 | 20.08 | 20.35 | +3.42 | +20.17% | 126 | 489 | 48.24% |
| QQQ230130C00277000 | 2023-01-27 12:18PM EST | 277.00 | 19.20 | 19.02 | 19.41 | +3.40 | +21.52% | 54 | 335 | 50.29% |
| QQQ230130C00278000 | 2023-01-27 3:53PM EST | 278.00 | 18.52 | 18.02 | 18.35 | +2.89 | +18.49% | 71 | 574 | 43.95% |
| QQQ230130C00279000 | 2023-01-27 3:16PM EST | 279.00 | 18.41 | 17.01 | 17.35 | +3.91 | +26.97% | 52 | 764 | 41.90% |
| QQQ230130C00280000 | 2023-01-27 3:56PM EST | 280.00 | 16.48 | 16.04 | 16.35 | +3.84 | +30.38% | 117 | 996 | 39.84% |
| QQQ230130C00281000 | 2023-01-27 3:31PM EST | 281.00 | 16.94 | 15.02 | 15.36 | +4.99 | +41.76% | 122 | 1,088 | 38.38% |
| QQQ230130C00282000 | 2023-01-27 3:46PM EST | 282.00 | 14.23 | 14.09 | 14.38 | +2.79 | +24.39% | 335 | 1,156 | 37.40% |
| QQQ230130C00283000 | 2023-01-27 4:02PM EST | 283.00 | 13.25 | 13.10 | 13.38 | +2.51 | +23.37% | 186 | 773 | 35.16% |
| QQQ230130C00284000 | 2023-01-27 4:04PM EST | 284.00 | 12.15 | 12.10 | 12.37 | +2.71 | +28.71% | 419 | 863 | 32.42% |
| QQQ230130C00285000 | 2023-01-27 4:05PM EST | 285.00 | 11.07 | 11.11 | 11.37 | +2.54 | +29.78% | 784 | 1,571 | 30.18% |
| QQQ230130C00286000 | 2023-01-27 4:09PM EST | 286.00 | 10.07 | 10.12 | 10.37 | +2.81 | +38.71% | 923 | 1,675 | 28.03% |
| QQQ230130C00287000 | 2023-01-27 4:00PM EST | 287.00 | 9.45 | 9.14 | 9.39 | +2.51 | +36.17% | 259 | 2,633 | 26.61% |
| QQQ230130C00288000 | 2023-01-27 4:04PM EST | 288.00 | 8.18 | 8.15 | 8.40 | +2.28 | +38.64% | 674 | 1,271 | 24.71% |
| QQQ230130C00289000 | 2023-01-27 4:07PM EST | 289.00 | 7.34 | 7.20 | 7.44 | +2.42 | +49.19% | 506 | 2,904 | 23.63% |
| QQQ230130C00290000 | 2023-01-27 4:05PM EST | 290.00 | 6.24 | 6.25 | 6.49 | +2.09 | +50.36% | 2,591 | 1,340 | 22.46% |
| QQQ230130C00291000 | 2023-01-27 4:12PM EST | 291.00 | 5.35 | 5.35 | 5.57 | +2.04 | +61.63% | 2,755 | 2,177 | 21.63% |
| QQQ230130C00292000 | 2023-01-27 4:13PM EST | 292.00 | 4.58 | 4.46 | 4.68 | +1.86 | +68.38% | 5,375 | 2,902 | 20.75% |
| QQQ230130C00293000 | 2023-01-27 4:06PM EST | 293.00 | 3.71 | 3.62 | 3.85 | +1.54 | +70.97% | 8,863 | 1,554 | 20.22% |
| QQQ230130C00294000 | 2023-01-27 4:12PM EST | 294.00 | 2.86 | 2.86 | 3.06 | +1.04 | +57.14% | 12,147 | 1,740 | 19.46% |
| QQQ230130C00295000 | 2023-01-27 4:14PM EST | 295.00 | 2.35 | 2.24 | 2.39 | +1.00 | +74.07% | 35,729 | 4,812 | 19.31% |
| QQQ230130C00296000 | 2023-01-27 4:14PM EST | 296.00 | 1.73 | 1.68 | 1.76 | +0.71 | +69.61% | 21,771 | 1,503 | 18.60% |
| QQQ230130C00297000 | 2023-01-27 4:14PM EST | 297.00 | 1.22 | 1.21 | 1.24 | +0.48 | +64.86% | 28,589 | 1,227 | 18.07% |
| QQQ230130C00298000 | 2023-01-27 4:14PM EST | 298.00 | 0.85 | 0.82 | 0.85 | +0.31 | +57.41% | 25,056 | 1,772 | 17.87% |
| QQQ230130C00299000 | 2023-01-27 4:14PM EST | 299.00 | 0.56 | 0.55 | 0.57 | +0.15 | +36.59% | 16,196 | 1,125 | 17.92% |
| QQQ230130C00300000 | 2023-01-27 4:14PM EST | 300.00 | 0.35 | 0.34 | 0.36 | +0.08 | +29.63% | 25,694 | 11,745 | 17.82% |
| QQQ230130C00301000 | 2023-01-27 4:14PM EST | 301.00 | 0.21 | 0.21 | 0.23 | +0.03 | +16.67% | 5,452 | 820 | 18.07% |
| QQQ230130C00302000 | 2023-01-27 4:13PM EST | 302.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 3,613 | 955 | 18.21% |
| QQQ230130C00303000 | 2023-01-27 4:14PM EST | 303.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 2,779 | 206 | 18.65% |
| QQQ230130C00304000 | 2023-01-27 4:14PM EST | 304.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 4,468 | 174 | 18.65% |
| QQQ230130C00306000 | 2023-01-27 4:06PM EST | 306.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,210 | 41 | 20.90% |
| QQQ230130C00308000 | 2023-01-27 3:58PM EST | 308.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 214 | 366 | 23.05% |
| QQQ230130C00310000 | 2023-01-27 4:14PM EST | 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 926 | 67 | 24.22% |
Putsfor30 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230130P00230000 | 2023-01-25 3:45PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 109.38% |
| QQQ230130P00240000 | 2023-01-20 11:51AM EST | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 90.63% |
| QQQ230130P00241000 | 2023-01-20 11:33AM EST | 241.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| QQQ230130P00243000 | 2023-01-20 10:28AM EST | 243.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 58 | 58 | 87.50% |
| QQQ230130P00244000 | 2023-01-24 2:28PM EST | 244.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 84.38% |
| QQQ230130P00245000 | 2023-01-24 12:48PM EST | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 84.38% |
| QQQ230130P00246000 | 2023-01-25 10:01AM EST | 246.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 81.25% |
| QQQ230130P00248000 | 2023-01-25 1:47PM EST | 248.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 78.13% |
| QQQ230130P00250000 | 2023-01-26 9:46AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 700 | 75.00% |
| QQQ230130P00251000 | 2023-01-23 9:47AM EST | 251.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 73.44% |
| QQQ230130P00252000 | 2023-01-24 11:13AM EST | 252.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 144 | 71.88% |
| QQQ230130P00254000 | 2023-01-25 10:16AM EST | 254.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 610 | 73.44% |
| QQQ230130P00255000 | 2023-01-20 1:20PM EST | 255.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 32 | 32 | 71.88% |
| QQQ230130P00256000 | 2023-01-27 3:54PM EST | 256.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 483 | 70.31% |
| QQQ230130P00257000 | 2023-01-25 2:52PM EST | 257.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 10 | 68.75% |
| QQQ230130P00258000 | 2023-01-26 1:51PM EST | 258.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 66.41% |
| QQQ230130P00259000 | 2023-01-26 4:03PM EST | 259.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 46 | 64.84% |
| QQQ230130P00260000 | 2023-01-27 3:16PM EST | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 1,721 | 62.50% |
| QQQ230130P00261000 | 2023-01-25 3:37PM EST | 261.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 168 | 166 | 60.94% |
| QQQ230130P00262000 | 2023-01-27 2:43PM EST | 262.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 219 | 213 | 59.38% |
| QQQ230130P00263000 | 2023-01-27 2:43PM EST | 263.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,281 | 21 | 57.81% |
| QQQ230130P00264000 | 2023-01-26 10:02AM EST | 264.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 2,467 | 56.25% |
| QQQ230130P00265000 | 2023-01-26 10:39AM EST | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 333 | 54.69% |
| QQQ230130P00266000 | 2023-01-27 3:53PM EST | 266.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 575 | 53.13% |
| QQQ230130P00267000 | 2023-01-27 3:46PM EST | 267.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 78 | 51.56% |
| QQQ230130P00268000 | 2023-01-27 11:09AM EST | 268.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 243 | 50.00% |
| QQQ230130P00269000 | 2023-01-27 2:08PM EST | 269.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,252 | 898 | 47.66% |
| QQQ230130P00270000 | 2023-01-27 2:09PM EST | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 673 | 2,727 | 50.00% |
| QQQ230130P00271000 | 2023-01-27 4:03PM EST | 271.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 263 | 365 | 48.05% |
| QQQ230130P00272000 | 2023-01-27 2:42PM EST | 272.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 832 | 42.97% |
| QQQ230130P00273000 | 2023-01-27 3:42PM EST | 273.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 63 | 889 | 46.88% |
| QQQ230130P00274000 | 2023-01-27 4:13PM EST | 274.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 376 | 4,906 | 42.97% |
| QQQ230130P00275000 | 2023-01-27 3:51PM EST | 275.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 566 | 11,882 | 41.02% |
| QQQ230130P00276000 | 2023-01-27 4:00PM EST | 276.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 242 | 502 | 41.21% |
| QQQ230130P00277000 | 2023-01-27 3:58PM EST | 277.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 256 | 1,154 | 39.45% |
| QQQ230130P00278000 | 2023-01-27 4:13PM EST | 278.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 188 | 4,630 | 35.55% |
| QQQ230130P00279000 | 2023-01-27 4:03PM EST | 279.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 269 | 5,116 | 37.11% |
| QQQ230130P00280000 | 2023-01-27 4:08PM EST | 280.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 2,288 | 3,957 | 35.16% |
| QQQ230130P00281000 | 2023-01-27 4:14PM EST | 281.00 | 0.04 | 0.02 | 0.03 | -0.10 | -71.43% | 623 | 2,169 | 32.03% |
| QQQ230130P00282000 | 2023-01-27 4:13PM EST | 282.00 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 6,477 | 7,779 | 31.25% |
| QQQ230130P00283000 | 2023-01-27 4:10PM EST | 283.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 2,302 | 1,355 | 29.30% |
| QQQ230130P00284000 | 2023-01-27 4:07PM EST | 284.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.14% | 2,639 | 1,923 | 28.32% |
| QQQ230130P00285000 | 2023-01-27 4:14PM EST | 285.00 | 0.05 | 0.04 | 0.06 | -0.33 | -86.84% | 6,931 | 2,029 | 27.15% |
| QQQ230130P00286000 | 2023-01-27 4:13PM EST | 286.00 | 0.06 | 0.06 | 0.08 | -0.41 | -87.23% | 10,792 | 6,488 | 26.37% |
| QQQ230130P00287000 | 2023-01-27 4:13PM EST | 287.00 | 0.08 | 0.07 | 0.09 | -0.53 | -86.89% | 9,371 | 2,991 | 24.71% |
| QQQ230130P00288000 | 2023-01-27 4:14PM EST | 288.00 | 0.10 | 0.10 | 0.11 | -0.72 | -87.80% | 6,346 | 1,904 | 23.44% |
| QQQ230130P00289000 | 2023-01-27 4:13PM EST | 289.00 | 0.13 | 0.13 | 0.14 | -0.90 | -87.38% | 11,958 | 985 | 22.27% |
| QQQ230130P00290000 | 2023-01-27 4:14PM EST | 290.00 | 0.19 | 0.19 | 0.20 | -1.13 | -85.61% | 16,802 | 2,944 | 21.68% |
| QQQ230130P00292000 | 2023-01-27 4:14PM EST | 292.00 | 0.41 | 0.39 | 0.41 | -1.65 | -80.10% | 17,032 | 1,701 | 20.58% |
| QQQ230130P00293000 | 2023-01-27 4:14PM EST | 293.00 | 0.57 | 0.55 | 0.58 | -1.98 | -77.65% | 21,739 | 316 | 20.07% |
| QQQ230130P00295000 | 2023-01-27 4:14PM EST | 295.00 | 1.11 | 1.09 | 1.12 | -2.54 | -69.59% | 40,850 | 195 | 19.19% |
| QQQ230130P00296000 | 2023-01-27 4:14PM EST | 296.00 | 1.50 | 1.50 | 1.55 | -2.58 | -63.24% | 16,177 | 77 | 19.17% |
| QQQ230130P00298000 | 2023-01-27 4:10PM EST | 298.00 | 2.74 | 2.52 | 2.74 | -3.09 | -53.00% | 5,432 | 67 | 19.75% |
| QQQ230130P00299000 | 2023-01-27 4:12PM EST | 299.00 | 3.46 | 3.24 | 3.46 | -3.91 | -53.05% | 3,759 | 72 | 20.04% |
| QQQ230130P00300000 | 2023-01-27 4:05PM EST | 300.00 | 4.30 | 4.04 | 4.25 | -3.22 | -42.82% | 1,421 | 35 | 20.36% |
| QQQ230130P00302000 | 2023-01-27 4:08PM EST | 302.00 | 5.96 | 5.79 | 6.07 | -3.98 | -40.04% | 143 | 3 | 23.00% |
© 2023 Yahoo. All rights reserved.
