Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,338.29 +487.91 (+1.75%) CMC Crypto 200
621.02 +6.81 (+1.11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:215.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00215000 | 2023-03-27 3:49PM EDT | 2023-03-31 | 94.24 | 104.12 | 104.33 | 0.00 | - | 2 | 1 | 371.88% |
| QQQ230519C00215000 | 2023-03-01 11:08AM EDT | 2023-05-19 | 79.08 | 105.51 | 105.87 | 0.00 | - | - | 1 | 69.86% |
| QQQ230616C00215000 | 2023-02-21 10:52AM EDT | 2023-06-16 | 86.70 | 101.15 | 101.48 | 0.00 | - | 10 | 363 | 0.00% |
| QQQ230630C00215000 | 2023-02-03 4:41PM EDT | 2023-06-30 | 96.09 | 88.13 | 88.50 | 0.00 | - | 8 | 27 | 0.00% |
| QQQ230915C00215000 | 2023-03-31 11:53AM EDT | 2023-09-15 | 109.20 | 109.73 | 110.12 | +27.52 | +33.69% | 180 | 5 | 51.92% |
| QQQ230929C00215000 | 2022-11-14 12:28PM EDT | 2023-09-29 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00215000 | 2023-02-14 10:55AM EDT | 2023-12-15 | 101.46 | 99.53 | 100.09 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240119C00215000 | 2023-03-30 9:41AM EDT | 2024-01-19 | 109.88 | 113.72 | 114.37 | 0.00 | - | 30 | 74 | 47.36% |
| QQQ240315C00215000 | 2023-02-02 11:57AM EDT | 2024-03-15 | 108.52 | 98.40 | 99.66 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00215000 | 2023-03-30 3:02PM EDT | 2024-06-21 | 115.36 | 118.17 | 119.72 | 0.00 | - | 2 | 77 | 45.20% |
| QQQ241220C00215000 | 2022-12-21 10:58AM EDT | 2024-12-20 | 85.39 | 91.26 | 93.11 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ250117C00215000 | 2023-03-17 11:17AM EDT | 2025-01-17 | 112.00 | 122.17 | 126.10 | 0.00 | - | 1 | 16 | 43.45% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00215000 | 2023-03-30 2:49PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 59,432 | 231.25% |
| QQQ230406P00215000 | 2023-03-30 10:41AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 532 | 553 | 87.50% |
| QQQ230414P00215000 | 2023-03-30 9:47AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 84 | 63.28% |
| QQQ230421P00215000 | 2023-03-31 11:51AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 4,734 | 53.91% |
| QQQ230428P00215000 | 2023-03-30 3:38PM EDT | 2023-04-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 50.39% |
| QQQ230519P00215000 | 2023-03-31 1:14PM EDT | 2023-05-19 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 2,739 | 44.04% |
| QQQ230616P00215000 | 2023-03-31 12:14PM EDT | 2023-06-16 | 0.34 | 0.34 | 0.36 | -0.06 | -15.00% | 2 | 28,456 | 41.36% |
| QQQ230630P00215000 | 2023-03-31 10:32AM EDT | 2023-06-30 | 0.52 | 0.47 | 0.50 | -0.04 | -7.14% | 16 | 5,049 | 40.11% |
| QQQ230721P00215000 | 2023-03-31 11:57AM EDT | 2023-07-21 | 0.75 | 0.72 | 0.74 | -0.12 | -13.79% | 1 | 92 | 38.67% |
| QQQ230818P00215000 | 2023-03-30 12:38PM EDT | 2023-08-18 | 1.32 | 1.10 | 1.13 | 0.00 | - | 2 | 291 | 37.46% |
| QQQ230915P00215000 | 2023-03-30 3:08PM EDT | 2023-09-15 | 1.67 | 1.48 | 1.51 | 0.00 | - | 4,501 | 17,429 | 36.29% |
| QQQ230929P00215000 | 2023-03-24 9:33AM EDT | 2023-09-29 | 2.84 | 1.69 | 1.74 | 0.00 | - | 1 | 320 | 35.95% |
| QQQ231215P00215000 | 2023-03-30 9:39AM EDT | 2023-12-15 | 3.17 | 2.89 | 2.92 | 0.00 | - | 10 | 8,676 | 34.06% |
| QQQ231229P00215000 | 2023-03-28 9:32AM EDT | 2023-12-29 | 4.14 | 3.03 | 3.13 | 0.00 | - | 20 | 67 | 33.77% |
| QQQ240119P00215000 | 2023-03-31 10:53AM EDT | 2024-01-19 | 3.45 | 3.30 | 3.33 | -0.30 | -8.00% | 42 | 9,257 | 33.07% |
| QQQ240315P00215000 | 2023-03-30 12:08PM EDT | 2024-03-15 | 4.53 | 4.01 | 4.11 | 0.00 | - | 1 | 102 | 32.08% |
| QQQ240621P00215000 | 2023-03-28 11:01AM EDT | 2024-06-21 | 6.81 | 5.16 | 5.43 | 0.00 | - | 6 | 349 | 30.75% |
| QQQ241220P00215000 | 2023-03-14 2:13PM EDT | 2024-12-20 | 9.53 | 7.35 | 7.66 | 0.00 | - | 1 | 2,656 | 28.94% |
| QQQ250117P00215000 | 2023-03-31 12:51PM EDT | 2025-01-17 | 7.69 | 7.50 | 8.31 | -0.61 | -7.35% | 1 | 680 | 29.12% |
© 2023 Yahoo. All rights reserved.
