Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,265.80 +8.62 (+0.26%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,461.85 +152.72 (+0.75%) FTSE 100
7,620.43 +56.16 (+0.74%) Bitcoin USD
28,083.22 -516.22 (-1.81%) CMC Crypto 200
613.11 -6.13 (-0.99%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00220000 | 2023-03-13 10:08AM EDT | 2023-03-31 | 71.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230406C00220000 | 2023-03-21 11:39AM EDT | 2023-04-06 | 87.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230421C00220000 | 2023-03-28 12:41PM EDT | 2023-04-21 | 86.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230519C00220000 | 2023-03-17 11:43AM EDT | 2023-05-19 | 85.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616C00220000 | 2023-03-27 9:42AM EDT | 2023-06-16 | 94.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230630C00220000 | 2023-03-23 3:28PM EDT | 2023-06-30 | 92.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230721C00220000 | 2023-02-24 3:20PM EDT | 2023-07-21 | 77.00 | 94.92 | 95.56 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230915C00220000 | 2023-03-13 12:30PM EDT | 2023-09-15 | 80.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230929C00220000 | 2023-01-31 4:04PM EDT | 2023-09-29 | 83.18 | 81.73 | 82.27 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ231215C00220000 | 2023-03-22 2:47PM EDT | 2023-12-15 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00220000 | 2023-03-28 10:08AM EDT | 2023-12-29 | 97.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00220000 | 2023-03-27 3:22PM EDT | 2024-01-19 | 100.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240315C00220000 | 2023-02-24 10:37AM EDT | 2024-03-15 | 88.65 | 103.88 | 104.94 | 0.00 | - | 1 | 5 | 39.03% |
| QQQ240621C00220000 | 2023-03-22 3:48PM EDT | 2024-06-21 | 105.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00220000 | 2023-03-21 2:52PM EDT | 2024-12-20 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00220000 | 2023-03-30 10:35AM EDT | 2025-01-17 | 117.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00220000 | 2023-03-28 3:38PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ230406P00220000 | 2023-03-29 4:11PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 50.00% |
| QQQ230414P00220000 | 2023-03-30 1:02PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| QQQ230421P00220000 | 2023-03-30 2:02PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230428P00220000 | 2023-03-30 9:35AM EDT | 2023-04-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230505P00220000 | 2023-03-29 3:17PM EDT | 2023-05-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QQQ230519P00220000 | 2023-03-30 12:51PM EDT | 2023-05-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| QQQ230616P00220000 | 2023-03-30 3:08PM EDT | 2023-06-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| QQQ230630P00220000 | 2023-03-30 3:06PM EDT | 2023-06-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230721P00220000 | 2023-03-30 3:10PM EDT | 2023-07-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QQQ230818P00220000 | 2023-03-30 4:00PM EDT | 2023-08-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230915P00220000 | 2023-03-30 4:03PM EDT | 2023-09-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| QQQ230929P00220000 | 2023-03-30 1:48PM EDT | 2023-09-29 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ231215P00220000 | 2023-03-30 10:16AM EDT | 2023-12-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| QQQ231229P00220000 | 2023-03-30 11:37AM EDT | 2023-12-29 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119P00220000 | 2023-03-30 10:40AM EDT | 2024-01-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| QQQ240315P00220000 | 2023-03-30 9:57AM EDT | 2024-03-15 | 4.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240621P00220000 | 2023-03-30 9:37AM EDT | 2024-06-21 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00220000 | 2023-03-29 11:05AM EDT | 2024-12-20 | 9.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ250117P00220000 | 2023-03-30 2:46PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
