Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,070.99 -13.09 (-0.42%) Nikkei
32,775.82 -455.45 (-1.37%) Hang Seng
16,290.33 -355.72 (-2.14%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,718.50 +225.88 (+0.54%) CMC Crypto 200
858.58 -0.13 (-0.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00280000 | 2023-12-04 3:34PM EST | 2023-12-08 | 105.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ231215C00280000 | 2023-12-01 1:44PM EST | 2023-12-15 | 109.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231222C00280000 | 2023-11-30 11:32AM EST | 2023-12-22 | 107.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00280000 | 2023-11-20 3:47PM EST | 2023-12-29 | 112.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00280000 | 2023-12-04 3:59PM EST | 2024-01-19 | 107.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240216C00280000 | 2023-12-01 12:56PM EST | 2024-02-16 | 113.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315C00280000 | 2023-12-01 12:56PM EST | 2024-03-15 | 114.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240328C00280000 | 2023-12-01 9:57AM EST | 2024-03-28 | 111.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240621C00280000 | 2023-11-27 4:12PM EST | 2024-06-21 | 118.24 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| QQQ240628C00280000 | 2023-11-29 3:34PM EST | 2024-06-28 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240920C00280000 | 2023-11-27 12:57PM EST | 2024-09-20 | 124.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00280000 | 2023-11-27 11:05AM EST | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00280000 | 2023-11-24 12:47PM EST | 2024-12-20 | 126.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00280000 | 2023-11-27 12:59PM EST | 2025-01-17 | 128.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00280000 | 2023-11-29 10:01AM EST | 2025-06-20 | 137.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00280000 | 2023-11-29 11:10AM EST | 2025-12-19 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 12:31PM EST | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 20.17% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00280000 | 2023-12-01 12:09PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ231215P00280000 | 2023-12-04 1:28PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| QQQ231222P00280000 | 2023-11-16 9:36AM EST | 2023-12-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ231229P00280000 | 2023-12-04 2:58PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| QQQ240105P00280000 | 2023-11-30 2:22PM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240119P00280000 | 2023-12-04 3:01PM EST | 2024-01-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| QQQ240216P00280000 | 2023-12-04 11:29AM EST | 2024-02-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ240315P00280000 | 2023-12-04 2:36PM EST | 2024-03-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ240328P00280000 | 2023-12-04 2:06PM EST | 2024-03-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| QQQ240621P00280000 | 2023-12-04 3:40PM EST | 2024-06-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| QQQ240628P00280000 | 2023-12-04 9:56AM EST | 2024-06-28 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920P00280000 | 2023-11-29 9:49AM EST | 2024-09-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240930P00280000 | 2023-12-04 10:15AM EST | 2024-09-30 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00280000 | 2023-12-01 3:06PM EST | 2024-12-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117P00280000 | 2023-12-04 3:34PM EST | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ250620P00280000 | 2023-11-20 3:57PM EST | 2025-06-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219P00280000 | 2023-12-01 10:15AM EST | 2025-12-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ260116P00280000 | 2023-11-27 11:05AM EST | 2026-01-16 | 9.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| QQQ260618P00280000 | 2023-11-15 11:42AM EST | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.