Singapore markets open in 3 hours 7 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
28,211.46 +972.30 (+3.57%) 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:245.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324C00245000 | 2023-03-17 3:13PM EDT | 2023-03-24 | 59.88 | 64.40 | 64.60 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ230331C00245000 | 2023-03-17 3:13PM EDT | 2023-03-31 | 59.94 | 64.64 | 64.88 | 0.00 | - | 15 | 141 | 50.00% |
| QQQ230406C00245000 | 2023-03-13 9:41AM EDT | 2023-04-06 | 41.41 | 64.87 | 65.11 | 0.00 | - | 1 | 2 | 56.64% |
| QQQ230421C00245000 | 2023-03-23 2:24PM EDT | 2023-04-21 | 66.00 | 65.46 | 65.71 | -0.80 | -1.20% | 3 | 24 | 51.37% |
| QQQ230519C00245000 | 2023-03-16 9:57AM EDT | 2023-05-19 | 57.46 | 66.97 | 67.38 | 0.00 | - | 11 | 18 | 47.16% |
| QQQ230616C00245000 | 2023-03-22 2:00PM EDT | 2023-06-16 | 71.32 | 68.79 | 69.11 | 0.00 | - | 1 | 357 | 45.08% |
| QQQ230630C00245000 | 2023-03-23 11:22AM EDT | 2023-06-30 | 72.89 | 69.22 | 69.51 | +2.21 | +3.13% | 6 | 51 | 43.02% |
| QQQ230818C00245000 | 2023-03-20 11:29AM EDT | 2023-08-18 | 69.45 | 72.16 | 72.53 | 0.00 | - | 2 | 1 | 42.06% |
| QQQ230915C00245000 | 2023-03-22 3:35PM EDT | 2023-09-15 | 74.97 | 73.83 | 74.21 | 0.00 | - | 5 | 109 | 41.74% |
| QQQ230929C00245000 | 2023-01-13 12:52PM EDT | 2023-09-29 | 49.20 | 67.20 | 67.68 | 0.00 | - | 2 | 1 | 26.78% |
| QQQ231215C00245000 | 2023-03-21 10:00AM EDT | 2023-12-15 | 78.56 | 78.38 | 78.97 | 0.00 | - | 1 | 399 | 40.63% |
| QQQ231229C00245000 | 2023-03-14 10:26AM EDT | 2023-12-29 | 66.70 | 78.61 | 79.24 | 0.00 | - | 8 | 8 | 39.96% |
| QQQ240119C00245000 | 2023-03-22 2:00PM EDT | 2024-01-19 | 82.00 | 79.43 | 80.10 | 0.00 | - | 2 | 241 | 39.64% |
| QQQ240315C00245000 | 2023-03-20 3:46PM EDT | 2024-03-15 | 79.19 | 81.92 | 83.01 | 0.00 | - | 10 | 45 | 39.71% |
| QQQ240621C00245000 | 2023-03-20 10:54AM EDT | 2024-06-21 | 81.78 | 85.46 | 86.73 | 0.00 | - | 23 | 76 | 38.82% |
| QQQ241220C00245000 | 2023-03-13 1:23PM EDT | 2024-12-20 | 76.74 | 90.57 | 92.96 | 0.00 | - | 1 | 7 | 37.82% |
| QQQ250117C00245000 | 2023-02-22 11:07AM EDT | 2025-01-17 | 81.52 | 90.30 | 94.09 | 0.00 | - | 2 | 11 | 37.89% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324P00245000 | 2023-03-22 11:32AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,879 | 100.00% |
| QQQ230327P00245000 | 2023-03-23 3:21PM EDT | 2023-03-27 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 20 | 121 | 64.06% |
| QQQ230331P00245000 | 2023-03-23 2:44PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 23 | 54,279 | 57.23% |
| QQQ230406P00245000 | 2023-03-23 2:48PM EDT | 2023-04-06 | 0.09 | 0.06 | 0.08 | +0.02 | +28.57% | 210 | 602 | 48.73% |
| QQQ230414P00245000 | 2023-03-23 3:32PM EDT | 2023-04-14 | 0.18 | 0.14 | 0.16 | +0.03 | +20.00% | 18 | 771 | 43.12% |
| QQQ230421P00245000 | 2023-03-23 3:17PM EDT | 2023-04-21 | 0.30 | 0.24 | 0.26 | -0.03 | -9.09% | 882 | 34,144 | 40.58% |
| QQQ230428P00245000 | 2023-03-23 3:56PM EDT | 2023-04-28 | 0.39 | 0.38 | 0.41 | +0.05 | +14.71% | 418 | 579 | 39.36% |
| QQQ230519P00245000 | 2023-03-23 4:07PM EDT | 2023-05-19 | 0.96 | 0.93 | 0.99 | -0.10 | -9.43% | 183 | 8,297 | 37.21% |
| QQQ230616P00245000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 1.79 | 1.80 | 1.87 | +0.16 | +9.82% | 545 | 33,457 | 35.40% |
| QQQ230630P00245000 | 2023-03-23 2:24PM EDT | 2023-06-30 | 2.28 | 2.21 | 2.31 | +0.39 | +20.63% | 219 | 1,382 | 34.68% |
| QQQ230721P00245000 | 2023-03-23 3:48PM EDT | 2023-07-21 | 2.87 | 2.89 | 2.95 | +0.14 | +5.13% | 8 | 980 | 33.75% |
| QQQ230818P00245000 | 2023-03-23 2:24PM EDT | 2023-08-18 | 3.75 | 3.83 | 3.95 | +0.56 | +17.55% | 17 | 426 | 33.20% |
| QQQ230915P00245000 | 2023-03-23 9:33AM EDT | 2023-09-15 | 4.27 | 4.69 | 4.77 | +0.19 | +4.66% | 2 | 30,758 | 32.38% |
| QQQ230929P00245000 | 2023-03-22 12:08PM EDT | 2023-09-29 | 4.62 | 5.11 | 5.23 | 0.00 | - | 4 | 5,153 | 32.15% |
| QQQ231215P00245000 | 2023-03-23 1:03PM EDT | 2023-12-15 | 6.77 | 7.22 | 7.48 | -0.66 | -8.88% | 1 | 8,613 | 30.91% |
| QQQ231229P00245000 | 2023-03-22 9:49AM EDT | 2023-12-29 | 7.05 | 7.48 | 7.79 | 0.00 | - | 19 | 242 | 30.61% |
| QQQ240119P00245000 | 2023-03-22 2:48PM EDT | 2024-01-19 | 6.70 | 7.94 | 8.13 | 0.00 | - | 27 | 3,601 | 30.03% |
| QQQ240315P00245000 | 2023-03-23 1:13PM EDT | 2024-03-15 | 8.67 | 9.13 | 9.38 | +0.02 | +0.23% | 2 | 4,128 | 29.22% |
| QQQ240621P00245000 | 2023-03-20 3:35PM EDT | 2024-06-21 | 11.91 | 10.95 | 11.35 | 0.00 | - | 261 | 2,445 | 28.10% |
| QQQ241220P00245000 | 2023-03-22 2:25PM EDT | 2024-12-20 | 12.97 | 13.99 | 14.72 | 0.00 | - | 10 | 156 | 26.77% |
| QQQ250117P00245000 | 2023-03-21 11:30AM EDT | 2025-01-17 | 14.65 | 14.24 | 15.50 | 0.00 | - | 4 | 213 | 26.87% |
© 2023 Yahoo. All rights reserved.
