Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
27,977.82 -374.94 (-1.32%) CMC Crypto 200
606.91 +7.24 (+1.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor21 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230322C00265000 | 2023-03-20 9:35AM EDT | 2023-03-22 | 38.31 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ230324C00265000 | 2023-03-15 2:13PM EDT | 2023-03-24 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230327C00265000 | 2023-03-16 11:27AM EDT | 2023-03-27 | 38.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331C00265000 | 2023-03-17 4:10PM EDT | 2023-03-31 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,885 | 0.00% |
| QQQ230406C00265000 | 2023-03-09 3:31PM EDT | 2023-04-06 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ230414C00265000 | 2023-03-20 10:08AM EDT | 2023-04-14 | 39.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230421C00265000 | 2023-03-17 1:49PM EDT | 2023-04-21 | 43.07 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| QQQ230519C00265000 | 2023-03-20 11:47AM EDT | 2023-05-19 | 44.79 | 0.00 | 0.00 | 0.00 | - | 128 | 391 | 0.00% |
| QQQ230616C00265000 | 2023-03-20 12:52PM EDT | 2023-06-16 | 46.95 | 0.00 | 0.00 | 0.00 | - | 32 | 9,819 | 0.00% |
| QQQ230630C00265000 | 2023-03-16 12:27PM EDT | 2023-06-30 | 47.30 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| QQQ230721C00265000 | 2023-03-17 10:12AM EDT | 2023-07-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ230818C00265000 | 2023-03-20 11:29AM EDT | 2023-08-18 | 52.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230915C00265000 | 2023-03-20 12:47PM EDT | 2023-09-15 | 52.88 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 0.00% |
| QQQ230929C00265000 | 2023-03-20 9:33AM EDT | 2023-09-29 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| QQQ231215C00265000 | 2023-03-20 11:46AM EDT | 2023-12-15 | 59.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 0.00% |
| QQQ231229C00265000 | 2023-03-14 11:17AM EDT | 2023-12-29 | 51.88 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| QQQ240119C00265000 | 2023-03-17 10:48AM EDT | 2024-01-19 | 60.14 | 0.00 | 0.00 | 0.00 | - | 4 | 5,331 | 0.00% |
| QQQ240315C00265000 | 2023-03-17 3:58PM EDT | 2024-03-15 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 0.00% |
| QQQ240621C00265000 | 2023-03-20 11:19AM EDT | 2024-06-21 | 67.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4,777 | 0.00% |
| QQQ241220C00265000 | 2023-02-27 4:51PM EDT | 2024-12-20 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| QQQ250117C00265000 | 2023-03-15 2:50PM EDT | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
Putsfor21 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230321P00265000 | 2023-03-16 11:25AM EDT | 2023-03-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 50.00% |
| QQQ230322P00265000 | 2023-03-20 11:09AM EDT | 2023-03-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 239 | 50.00% |
| QQQ230323P00265000 | 2023-03-20 12:17PM EDT | 2023-03-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 25.00% |
| QQQ230324P00265000 | 2023-03-20 3:25PM EDT | 2023-03-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,712 | 13,070 | 25.00% |
| QQQ230327P00265000 | 2023-03-20 4:03PM EDT | 2023-03-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 306 | 365 | 25.00% |
| QQQ230328P00265000 | 2023-03-17 3:29PM EDT | 2023-03-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| QQQ230329P00265000 | 2023-03-20 10:34AM EDT | 2023-03-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 25.00% |
| QQQ230330P00265000 | 2023-03-20 2:50PM EDT | 2023-03-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 106 | 133 | 25.00% |
| QQQ230331P00265000 | 2023-03-20 3:50PM EDT | 2023-03-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,271 | 70,482 | 12.50% |
| QQQ230406P00265000 | 2023-03-20 3:50PM EDT | 2023-04-06 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 1,015 | 12.50% |
| QQQ230414P00265000 | 2023-03-20 3:50PM EDT | 2023-04-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 39 | 624 | 12.50% |
| QQQ230421P00265000 | 2023-03-20 4:00PM EDT | 2023-04-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,315 | 28,100 | 12.50% |
| QQQ230428P00265000 | 2023-03-20 3:56PM EDT | 2023-04-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 44 | 578 | 12.50% |
| QQQ230519P00265000 | 2023-03-20 4:00PM EDT | 2023-05-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 39 | 9,060 | 6.25% |
| QQQ230616P00265000 | 2023-03-20 3:52PM EDT | 2023-06-16 | 4.09 | 0.00 | 0.00 | 0.00 | - | 121 | 48,855 | 6.25% |
| QQQ230630P00265000 | 2023-03-20 3:41PM EDT | 2023-06-30 | 4.85 | 0.00 | 0.00 | 0.00 | - | 91 | 18,776 | 6.25% |
| QQQ230721P00265000 | 2023-03-20 2:50PM EDT | 2023-07-21 | 5.82 | 0.00 | 0.00 | 0.00 | - | 445 | 31,287 | 6.25% |
| QQQ230818P00265000 | 2023-03-20 12:04PM EDT | 2023-08-18 | 7.41 | 0.00 | 0.00 | 0.00 | - | 222 | 1,445 | 6.25% |
| QQQ230915P00265000 | 2023-03-20 4:04PM EDT | 2023-09-15 | 8.29 | 0.00 | 0.00 | 0.00 | - | 579 | 28,437 | 3.13% |
| QQQ230929P00265000 | 2023-03-17 2:42PM EDT | 2023-09-29 | 9.69 | 0.00 | 0.00 | 0.00 | - | 29 | 6,200 | 3.13% |
| QQQ231215P00265000 | 2023-03-20 2:36PM EDT | 2023-12-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 520 | 40,973 | 3.13% |
| QQQ231229P00265000 | 2023-03-20 11:24AM EDT | 2023-12-29 | 12.04 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 3.13% |
| QQQ240119P00265000 | 2023-03-20 2:23PM EDT | 2024-01-19 | 12.47 | 0.00 | 0.00 | 0.00 | - | 6 | 9,133 | 3.13% |
| QQQ240315P00265000 | 2023-03-17 2:34PM EDT | 2024-03-15 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 3.13% |
| QQQ240621P00265000 | 2023-03-17 1:23PM EDT | 2024-06-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8,387 | 3.13% |
| QQQ241220P00265000 | 2023-03-17 3:47PM EDT | 2024-12-20 | 20.56 | 0.00 | 0.00 | 0.00 | - | 11 | 4,330 | 3.13% |
| QQQ250117P00265000 | 2023-03-17 3:47PM EDT | 2025-01-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 3,342 | 1.56% |
© 2023 Yahoo. All rights reserved.
