Singapore markets open in 4 hours 23 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
28,265.75 +1,114.89 (+4.11%) CMC Crypto 200
618.51 +21.05 (+3.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323C00275000 | 2023-03-23 9:41AM EDT | 2023-03-23 | 34.86 | 34.10 | 35.68 | -1.87 | -5.09% | 2 | 1 | 112.70% |
| QQQ230324C00275000 | 2023-03-22 12:11PM EDT | 2023-03-24 | 36.30 | 34.40 | 34.62 | 0.00 | - | 7 | 8 | 0.00% |
| QQQ230331C00275000 | 2023-03-23 11:14AM EDT | 2023-03-31 | 38.99 | 34.83 | 35.06 | +5.50 | +16.42% | 6 | 1,164 | 43.02% |
| QQQ230406C00275000 | 2023-03-22 4:12PM EDT | 2023-04-06 | 32.09 | 35.29 | 35.52 | 0.00 | - | 9 | 77 | 40.28% |
| QQQ230414C00275000 | 2023-03-20 10:13AM EDT | 2023-04-14 | 31.01 | 35.90 | 36.15 | 0.00 | - | 5 | 9 | 37.88% |
| QQQ230421C00275000 | 2023-03-23 2:55PM EDT | 2023-04-21 | 34.80 | 36.57 | 36.82 | -0.53 | -1.50% | 21 | 527 | 37.20% |
| QQQ230428C00275000 | 2023-03-17 2:50PM EDT | 2023-04-28 | 33.15 | 37.25 | 37.53 | 0.00 | - | 4 | 52 | 36.87% |
| QQQ230519C00275000 | 2023-03-23 11:42AM EDT | 2023-05-19 | 42.51 | 39.42 | 39.64 | +2.13 | +5.27% | 2 | 386 | 36.34% |
| QQQ230616C00275000 | 2023-03-23 3:27PM EDT | 2023-06-16 | 41.67 | 42.17 | 42.39 | +1.92 | +4.83% | 176 | 34,465 | 36.28% |
| QQQ230630C00275000 | 2023-03-22 2:05PM EDT | 2023-06-30 | 46.05 | 42.90 | 43.14 | 0.00 | - | 10 | 246 | 35.18% |
| QQQ230721C00275000 | 2023-03-23 3:47PM EDT | 2023-07-21 | 45.46 | 44.62 | 44.90 | +3.75 | +8.99% | 5 | 34 | 35.17% |
| QQQ230818C00275000 | 2023-03-23 2:25PM EDT | 2023-08-18 | 46.85 | 46.99 | 47.27 | -0.33 | -0.70% | 8 | 2 | 35.43% |
| QQQ230915C00275000 | 2023-03-23 10:55AM EDT | 2023-09-15 | 52.04 | 49.11 | 49.43 | +1.54 | +3.05% | 50 | 5,407 | 35.55% |
| QQQ230929C00275000 | 2023-03-07 1:39PM EDT | 2023-09-29 | 41.15 | 49.74 | 50.07 | 0.00 | - | 6 | 703 | 35.08% |
| QQQ231215C00275000 | 2023-03-23 1:37PM EDT | 2023-12-15 | 56.69 | 54.80 | 55.32 | +4.45 | +8.52% | 8 | 8,319 | 35.44% |
| QQQ231229C00275000 | 2023-02-21 5:00PM EDT | 2023-12-29 | 45.00 | 55.13 | 55.75 | 0.00 | - | 1 | 2 | 35.00% |
| QQQ240119C00275000 | 2023-03-22 2:28PM EDT | 2024-01-19 | 58.85 | 56.14 | 56.81 | 0.00 | - | 5 | 864 | 34.85% |
| QQQ240315C00275000 | 2023-03-23 2:27PM EDT | 2024-03-15 | 59.50 | 59.24 | 60.00 | +12.19 | +25.77% | 7 | 97 | 35.01% |
| QQQ240621C00275000 | 2023-03-23 11:06AM EDT | 2024-06-21 | 66.50 | 63.20 | 64.55 | +4.80 | +7.78% | 1 | 866 | 34.77% |
| QQQ241220C00275000 | 2023-03-23 2:05PM EDT | 2024-12-20 | 70.64 | 69.87 | 71.61 | +10.50 | +17.46% | 1 | 569 | 34.28% |
| QQQ250117C00275000 | 2023-03-23 1:59PM EDT | 2025-01-17 | 72.50 | 71.00 | 72.74 | +0.25 | +0.35% | 1 | 729 | 34.31% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00275000 | 2023-03-23 1:06PM EDT | 2023-03-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 563 | 76.56% |
| QQQ230324P00275000 | 2023-03-23 4:09PM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,598 | 26,470 | 60.16% |
| QQQ230327P00275000 | 2023-03-23 3:59PM EDT | 2023-03-27 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 49 | 165 | 41.02% |
| QQQ230328P00275000 | 2023-03-23 2:47PM EDT | 2023-03-28 | 0.10 | 0.04 | 0.06 | +0.05 | +100.00% | 1 | 45 | 40.82% |
| QQQ230329P00275000 | 2023-03-23 3:36PM EDT | 2023-03-29 | 0.12 | 0.07 | 0.08 | -0.03 | -20.00% | 35 | 107 | 39.26% |
| QQQ230330P00275000 | 2023-03-23 2:50PM EDT | 2023-03-30 | 0.24 | 0.12 | 0.13 | +0.08 | +50.00% | 54 | 244 | 39.45% |
| QQQ230331P00275000 | 2023-03-23 3:56PM EDT | 2023-03-31 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 296 | 16,717 | 39.84% |
| QQQ230406P00275000 | 2023-03-23 3:49PM EDT | 2023-04-06 | 0.41 | 0.38 | 0.40 | -0.17 | -29.31% | 142 | 1,049 | 35.01% |
| QQQ230414P00275000 | 2023-03-23 3:54PM EDT | 2023-04-14 | 0.79 | 0.81 | 0.84 | -0.26 | -24.76% | 754 | 3,883 | 33.23% |
| QQQ230421P00275000 | 2023-03-23 4:04PM EDT | 2023-04-21 | 1.25 | 1.23 | 1.25 | -0.25 | -16.67% | 3,624 | 65,948 | 32.17% |
| QQQ230428P00275000 | 2023-03-23 3:22PM EDT | 2023-04-28 | 2.12 | 1.68 | 1.72 | +0.24 | +12.77% | 147 | 2,565 | 31.68% |
| QQQ230519P00275000 | 2023-03-23 4:00PM EDT | 2023-05-19 | 3.11 | 3.11 | 3.14 | -0.37 | -10.63% | 679 | 26,960 | 30.73% |
| QQQ230616P00275000 | 2023-03-23 3:56PM EDT | 2023-06-16 | 4.65 | 4.76 | 4.83 | -0.58 | -11.09% | 1,597 | 57,549 | 29.71% |
| QQQ230630P00275000 | 2023-03-23 1:34PM EDT | 2023-06-30 | 5.07 | 5.54 | 5.62 | -0.63 | -11.05% | 26 | 2,591 | 29.34% |
| QQQ230721P00275000 | 2023-03-23 3:47PM EDT | 2023-07-21 | 6.49 | 6.61 | 6.71 | -0.49 | -7.02% | 58 | 5,158 | 28.83% |
| QQQ230818P00275000 | 2023-03-23 3:12PM EDT | 2023-08-18 | 8.15 | 8.06 | 8.15 | +0.45 | +5.84% | 25 | 7,767 | 28.44% |
| QQQ230915P00275000 | 2023-03-23 3:39PM EDT | 2023-09-15 | 9.53 | 9.30 | 9.39 | +0.91 | +10.56% | 2,160 | 46,170 | 27.97% |
| QQQ230929P00275000 | 2023-03-23 11:34AM EDT | 2023-09-29 | 8.85 | 9.90 | 10.05 | -0.45 | -4.84% | 1 | 427 | 27.87% |
| QQQ231215P00275000 | 2023-03-23 2:41PM EDT | 2023-12-15 | 13.37 | 12.73 | 12.94 | +0.39 | +3.00% | 2,166 | 23,410 | 26.92% |
| QQQ231229P00275000 | 2023-03-15 1:20PM EDT | 2023-12-29 | 16.96 | 13.11 | 13.44 | 0.00 | - | 10 | 137 | 26.81% |
| QQQ240119P00275000 | 2023-03-23 3:44PM EDT | 2024-01-19 | 13.89 | 13.65 | 13.90 | +1.33 | +10.59% | 48 | 13,774 | 26.36% |
| QQQ240315P00275000 | 2023-03-23 10:58AM EDT | 2024-03-15 | 14.04 | 15.22 | 15.52 | -1.39 | -9.01% | 5 | 196 | 25.80% |
| QQQ240621P00275000 | 2023-03-23 1:37PM EDT | 2024-06-21 | 17.01 | 17.52 | 17.88 | +0.58 | +3.53% | 2 | 5,828 | 24.89% |
| QQQ241220P00275000 | 2023-03-22 3:22PM EDT | 2024-12-20 | 19.91 | 21.14 | 22.00 | 0.00 | - | 1 | 1,108 | 23.98% |
| QQQ250117P00275000 | 2023-03-23 2:04PM EDT | 2025-01-17 | 21.35 | 21.17 | 22.89 | +0.35 | +1.67% | 2 | 311 | 24.09% |
© 2023 Yahoo. All rights reserved.
