Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,143.41 +931.77 (+3.42%) CMC Crypto 200
616.80 +19.34 (+3.24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324C00240000 | 2023-03-17 12:47PM EDT | 2023-03-24 | 64.98 | 69.40 | 69.60 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ230331C00240000 | 2023-03-22 11:34AM EDT | 2023-03-31 | 71.90 | 69.62 | 69.85 | 0.00 | - | 1 | 1 | 69.73% |
| QQQ230406C00240000 | 2023-03-20 9:43AM EDT | 2023-04-06 | 63.45 | 69.84 | 70.09 | 0.00 | - | 57 | 58 | 59.96% |
| QQQ230414C00240000 | 2023-03-20 2:31PM EDT | 2023-04-14 | 66.12 | 70.11 | 70.35 | 0.00 | - | 1 | 51 | 55.08% |
| QQQ230421C00240000 | 2023-03-22 2:29PM EDT | 2023-04-21 | 74.14 | 70.38 | 70.63 | 0.00 | - | 8 | 358 | 52.44% |
| QQQ230428C00240000 | 2023-03-14 9:41AM EDT | 2023-04-28 | 57.50 | 70.72 | 70.98 | 0.00 | - | - | 2 | 51.00% |
| QQQ230519C00240000 | 2023-03-23 3:18PM EDT | 2023-05-19 | 70.25 | 71.79 | 72.14 | +0.73 | +1.05% | 5 | 25 | 49.01% |
| QQQ230616C00240000 | 2023-03-23 3:18PM EDT | 2023-06-16 | 72.49 | 73.47 | 73.79 | +2.13 | +3.03% | 11 | 416 | 46.77% |
| QQQ230630C00240000 | 2023-03-15 3:34PM EDT | 2023-06-30 | 63.67 | 73.81 | 74.15 | 0.00 | - | 51 | 89 | 44.55% |
| QQQ230721C00240000 | 2023-03-08 2:57PM EDT | 2023-07-21 | 62.23 | 74.91 | 75.28 | 0.00 | - | 2 | 11 | 43.67% |
| QQQ230915C00240000 | 2023-03-22 1:09PM EDT | 2023-09-15 | 79.20 | 78.21 | 78.59 | 0.00 | - | 3 | 98 | 42.90% |
| QQQ230929C00240000 | 2023-03-20 10:22AM EDT | 2023-09-29 | 73.50 | 78.62 | 79.01 | 0.00 | - | 8 | 9 | 42.07% |
| QQQ231215C00240000 | 2023-03-22 2:43PM EDT | 2023-12-15 | 86.70 | 82.54 | 83.13 | 0.00 | - | 9 | 110 | 41.56% |
| QQQ231229C00240000 | 2023-03-21 10:00AM EDT | 2023-12-29 | 82.97 | 82.73 | 83.39 | 0.00 | - | 1 | 2 | 40.87% |
| QQQ240119C00240000 | 2023-03-23 11:57AM EDT | 2024-01-19 | 87.10 | 83.54 | 84.21 | +7.35 | +9.22% | 3 | 309 | 40.50% |
| QQQ240315C00240000 | 2023-01-06 10:30AM EDT | 2024-03-15 | 51.00 | 84.16 | 85.27 | 0.00 | - | 1 | 1 | 38.46% |
| QQQ240621C00240000 | 2023-02-21 3:18PM EDT | 2024-06-21 | 79.05 | 89.30 | 90.62 | 0.00 | - | 1 | 293 | 39.53% |
| QQQ241220C00240000 | 2023-02-17 10:42AM EDT | 2024-12-20 | 90.00 | 90.40 | 94.06 | 0.00 | - | 1 | 54 | 36.29% |
| QQQ250117C00240000 | 2023-03-22 10:13AM EDT | 2025-01-17 | 97.75 | 94.00 | 97.75 | 0.00 | - | 1 | 118 | 38.47% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00240000 | 2023-03-20 12:52PM EDT | 2023-03-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 52 | 156.25% |
| QQQ230324P00240000 | 2023-03-21 10:00AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 109.38% |
| QQQ230327P00240000 | 2023-03-21 10:58AM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 898 | 68.75% |
| QQQ230328P00240000 | 2023-03-23 1:01PM EDT | 2023-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 8 | 62.50% |
| QQQ230331P00240000 | 2023-03-23 2:49PM EDT | 2023-03-31 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 22 | 15,681 | 59.77% |
| QQQ230406P00240000 | 2023-03-23 2:33PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.06 | 0.00 | - | 653 | 933 | 50.78% |
| QQQ230414P00240000 | 2023-03-23 3:32PM EDT | 2023-04-14 | 0.15 | 0.10 | 0.13 | +0.03 | +25.00% | 40 | 922 | 45.12% |
| QQQ230421P00240000 | 2023-03-23 4:00PM EDT | 2023-04-21 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 2,056 | 37,995 | 42.29% |
| QQQ230428P00240000 | 2023-03-23 11:17AM EDT | 2023-04-28 | 0.22 | 0.31 | 0.33 | -0.06 | -21.43% | 5 | 487 | 40.80% |
| QQQ230519P00240000 | 2023-03-23 3:50PM EDT | 2023-05-19 | 0.72 | 0.76 | 0.81 | -0.13 | -15.29% | 7,574 | 8,385 | 38.26% |
| QQQ230616P00240000 | 2023-03-23 4:11PM EDT | 2023-06-16 | 1.57 | 1.54 | 1.60 | -0.11 | -6.55% | 6,423 | 317,001 | 36.41% |
| QQQ230630P00240000 | 2023-03-23 2:47PM EDT | 2023-06-30 | 2.15 | 1.90 | 1.96 | +0.22 | +11.40% | 45 | 2,123 | 35.48% |
| QQQ230721P00240000 | 2023-03-23 3:51PM EDT | 2023-07-21 | 2.46 | 2.50 | 2.59 | +0.07 | +2.93% | 71 | 754 | 34.69% |
| QQQ230818P00240000 | 2023-03-23 3:45PM EDT | 2023-08-18 | 3.25 | 3.37 | 3.44 | -0.35 | -9.72% | 451 | 351 | 33.87% |
| QQQ230915P00240000 | 2023-03-23 3:55PM EDT | 2023-09-15 | 4.14 | 4.17 | 4.27 | -0.30 | -6.76% | 333 | 43,822 | 33.19% |
| QQQ230929P00240000 | 2023-03-23 10:58AM EDT | 2023-09-29 | 4.04 | 4.56 | 4.68 | -0.79 | -16.36% | 6 | 4,843 | 32.90% |
| QQQ231215P00240000 | 2023-03-23 3:47PM EDT | 2023-12-15 | 6.53 | 6.62 | 6.73 | +0.53 | +8.83% | 195 | 18,421 | 31.46% |
| QQQ231229P00240000 | 2023-03-23 9:39AM EDT | 2023-12-29 | 6.58 | 6.83 | 7.09 | +0.58 | +9.67% | 2 | 1,764 | 31.25% |
| QQQ240119P00240000 | 2023-03-23 12:15PM EDT | 2024-01-19 | 6.60 | 7.22 | 7.40 | +0.29 | +4.60% | 4 | 15,459 | 30.63% |
| QQQ240315P00240000 | 2023-03-23 12:27PM EDT | 2024-03-15 | 7.65 | 8.38 | 8.57 | +0.40 | +5.52% | 3 | 28,493 | 29.77% |
| QQQ240621P00240000 | 2023-03-23 11:51AM EDT | 2024-06-21 | 9.30 | 10.18 | 10.44 | -0.30 | -3.13% | 1 | 3,639 | 28.59% |
| QQQ241220P00240000 | 2023-03-23 12:54PM EDT | 2024-12-20 | 12.55 | 13.01 | 13.70 | -0.27 | -2.11% | 2 | 417 | 27.23% |
| QQQ250117P00240000 | 2023-03-23 10:52AM EDT | 2025-01-17 | 12.70 | 13.31 | 14.17 | -2.15 | -14.48% | 1 | 667 | 27.07% |
© 2023 Yahoo. All rights reserved.
