Singapore markets open in 1 hour 28 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,050.83 +23.02 (+0.57%) Dow
32,859.03 +141.43 (+0.43%) Nasdaq
12,013.47 +87.24 (+0.73%) Bitcoin USD
27,990.03 -438.16 (-1.54%) CMC Crypto 200
614.03 -5.21 (-0.84%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00230000 | 2023-03-29 2:35PM EDT | 2023-03-31 | 81.84 | 85.68 | 85.97 | 0.00 | - | 1 | 16 | 187.50% |
| QQQ230406C00230000 | 2023-03-28 12:15PM EDT | 2023-04-06 | 76.48 | 85.81 | 86.22 | 0.00 | - | 4 | 9 | 105.66% |
| QQQ230414C00230000 | 2023-03-20 2:31PM EDT | 2023-04-14 | 76.10 | 86.10 | 86.35 | 0.00 | - | 49 | 109 | 80.91% |
| QQQ230421C00230000 | 2023-03-27 3:56PM EDT | 2023-04-21 | 79.29 | 86.30 | 86.59 | 0.00 | - | 2 | 33 | 71.68% |
| QQQ230519C00230000 | 2023-03-28 10:45AM EDT | 2023-05-19 | 77.30 | 87.28 | 87.70 | 0.00 | - | 1 | 46 | 57.58% |
| QQQ230616C00230000 | 2023-03-24 11:31AM EDT | 2023-06-16 | 80.97 | 88.58 | 89.01 | 0.00 | - | 25 | 344 | 53.00% |
| QQQ230630C00230000 | 2023-03-10 5:08PM EDT | 2023-06-30 | 63.57 | 88.77 | 89.21 | 0.00 | - | 10 | 69 | 50.55% |
| QQQ230721C00230000 | 2023-03-17 3:50PM EDT | 2023-07-21 | 80.00 | 89.66 | 90.10 | 0.00 | - | 1 | 0 | 48.73% |
| QQQ230818C00230000 | 2023-03-03 10:53AM EDT | 2023-08-18 | 73.83 | 91.09 | 91.53 | 0.00 | - | 3 | 3 | 47.66% |
| QQQ230915C00230000 | 2023-03-22 9:47AM EDT | 2023-09-15 | 87.95 | 92.48 | 92.92 | 0.00 | - | 13 | 47 | 46.80% |
| QQQ230929C00230000 | 2023-03-22 10:16AM EDT | 2023-09-29 | 88.48 | 92.79 | 93.23 | 0.00 | - | 1 | 3 | 45.65% |
| QQQ231215C00230000 | 2023-03-30 9:53AM EDT | 2023-12-15 | 95.50 | 96.43 | 97.01 | +3.00 | +3.24% | 1 | 31 | 44.68% |
| QQQ231229C00230000 | 2023-03-08 11:21AM EDT | 2023-12-29 | 79.48 | 96.60 | 97.22 | 0.00 | - | - | 7 | 43.85% |
| QQQ240119C00230000 | 2023-03-24 3:51PM EDT | 2024-01-19 | 93.06 | 97.29 | 98.02 | 0.00 | - | 4 | 220 | 43.45% |
| QQQ240315C00230000 | 2023-03-16 10:33AM EDT | 2024-03-15 | 85.19 | 99.50 | 100.63 | 0.00 | - | - | 0 | 43.25% |
| QQQ240621C00230000 | 2023-03-22 9:50AM EDT | 2024-06-21 | 99.17 | 102.69 | 104.18 | 0.00 | - | 1 | 107 | 42.17% |
| QQQ241220C00230000 | 2023-03-22 9:50AM EDT | 2024-12-20 | 104.61 | 107.65 | 110.16 | 0.00 | - | 1 | 12 | 40.90% |
| QQQ250117C00230000 | 2023-03-29 1:16PM EDT | 2025-01-17 | 106.00 | 107.54 | 111.11 | 0.00 | - | 12 | 99 | 40.83% |
Putsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00230000 | 2023-03-30 11:01AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,960 | 122,088 | 50.00% |
| QQQ230406P00230000 | 2023-03-24 2:47PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3,514 | 3,536 | 70.31% |
| QQQ230414P00230000 | 2023-03-30 4:10PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 301 | 382 | 53.13% |
| QQQ230421P00230000 | 2023-03-30 4:01PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 120 | 12,832 | 47.66% |
| QQQ230428P00230000 | 2023-03-30 1:28PM EDT | 2023-04-28 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 3 | 961 | 45.02% |
| QQQ230505P00230000 | 2023-03-30 2:10PM EDT | 2023-05-05 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 29 | 10,157 | 42.97% |
| QQQ230519P00230000 | 2023-03-30 3:11PM EDT | 2023-05-19 | 0.24 | 0.22 | 0.27 | -0.05 | -17.24% | 21 | 4,436 | 40.53% |
| QQQ230616P00230000 | 2023-03-30 3:53PM EDT | 2023-06-16 | 0.66 | 0.65 | 0.68 | -0.05 | -7.04% | 589 | 17,814 | 37.87% |
| QQQ230630P00230000 | 2023-03-30 3:43PM EDT | 2023-06-30 | 0.85 | 0.83 | 0.91 | -0.11 | -11.46% | 7 | 1,427 | 36.87% |
| QQQ230721P00230000 | 2023-03-30 1:10PM EDT | 2023-07-21 | 1.31 | 1.22 | 1.25 | -0.05 | -3.68% | 31 | 685 | 35.51% |
| QQQ230818P00230000 | 2023-03-30 2:30PM EDT | 2023-08-18 | 1.89 | 1.79 | 1.89 | -0.04 | -2.07% | 1 | 514 | 34.88% |
| QQQ230915P00230000 | 2023-03-30 3:29PM EDT | 2023-09-15 | 2.40 | 2.36 | 2.41 | -0.12 | -4.76% | 50 | 29,453 | 33.81% |
| QQQ230929P00230000 | 2023-03-30 3:21PM EDT | 2023-09-29 | 2.73 | 2.65 | 2.78 | -0.10 | -3.53% | 2 | 3,532 | 33.71% |
| QQQ231215P00230000 | 2023-03-30 3:00PM EDT | 2023-12-15 | 4.38 | 4.26 | 4.43 | -0.32 | -6.81% | 14 | 31,162 | 32.25% |
| QQQ231229P00230000 | 2023-03-30 10:56AM EDT | 2023-12-29 | 4.52 | 4.42 | 4.64 | -0.93 | -17.06% | 1 | 364 | 31.85% |
| QQQ240119P00230000 | 2023-03-30 3:03PM EDT | 2024-01-19 | 4.91 | 4.76 | 4.97 | -0.09 | -1.80% | 27 | 14,987 | 31.36% |
| QQQ240315P00230000 | 2023-03-30 9:52AM EDT | 2024-03-15 | 5.83 | 5.70 | 5.99 | -0.31 | -5.05% | 4 | 6,513 | 30.52% |
| QQQ240621P00230000 | 2023-03-30 9:45AM EDT | 2024-06-21 | 7.40 | 7.18 | 7.56 | -0.48 | -6.09% | 1 | 2,825 | 29.23% |
| QQQ241220P00230000 | 2023-03-29 1:51PM EDT | 2024-12-20 | 10.61 | 9.55 | 10.39 | 0.00 | - | 1 | 572 | 27.77% |
| QQQ250117P00230000 | 2023-03-30 12:28PM EDT | 2025-01-17 | 10.58 | 10.05 | 11.00 | -0.30 | -2.76% | 2 | 1,112 | 27.79% |
© 2023 Yahoo. All rights reserved.
