Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,050.83 +23.02 (+0.57%) Dow
32,859.03 +141.43 (+0.43%) Nasdaq
12,013.47 +87.24 (+0.73%) Bitcoin USD
28,026.14 -372.89 (-1.31%) CMC Crypto 200
614.03 -5.21 (-0.84%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.00
Callsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230330C00289000 | 2023-03-30 3:00PM EDT | 2023-03-30 | 26.23 | 25.52 | 27.47 | +3.95 | +17.73% | 1 | 3 | 124.27% |
| QQQ230331C00289000 | 2023-03-30 1:01PM EDT | 2023-03-31 | 25.72 | 26.73 | 27.01 | +1.63 | +6.77% | 30 | 1,529 | 65.04% |
| QQQ230403C00289000 | 2023-03-30 3:00PM EDT | 2023-04-03 | 26.32 | 26.76 | 27.09 | +9.74 | +58.75% | 3 | 52 | 47.71% |
| QQQ230404C00289000 | 2023-03-28 11:00AM EDT | 2023-04-04 | 17.05 | 26.86 | 27.12 | 0.00 | - | 10 | 0 | 44.24% |
| QQQ230405C00289000 | 2023-03-29 11:32AM EDT | 2023-04-05 | 22.73 | 26.97 | 27.33 | 0.00 | - | 35 | 32 | 44.75% |
| QQQ230406C00289000 | 2023-03-30 4:06PM EDT | 2023-04-06 | 27.13 | 27.07 | 27.39 | +4.34 | +19.04% | 42 | 399 | 42.77% |
| QQQ230414C00289000 | 2023-03-29 9:35AM EDT | 2023-04-14 | 23.75 | 27.73 | 28.04 | 0.00 | - | 6 | 246 | 36.05% |
| QQQ230421C00289000 | 2023-03-30 2:48PM EDT | 2023-04-21 | 27.91 | 28.42 | 28.70 | +7.17 | +34.57% | 1 | 4,380 | 34.06% |
| QQQ230428C00289000 | 2023-03-30 1:31PM EDT | 2023-04-28 | 28.30 | 29.20 | 29.41 | +4.03 | +16.60% | 1 | 162 | 33.14% |
| QQQ230519C00289000 | 2023-03-29 3:13PM EDT | 2023-05-19 | 28.96 | 31.54 | 31.85 | 0.00 | - | 1 | 987 | 32.97% |
| QQQ230616C00289000 | 2023-03-29 11:32AM EDT | 2023-06-16 | 31.13 | 34.51 | 34.83 | 0.00 | - | 211 | 997 | 33.03% |
| QQQ230630C00289000 | 2023-03-29 11:22AM EDT | 2023-06-30 | 31.58 | 35.38 | 35.70 | 0.00 | - | 1 | 131 | 32.12% |
| QQQ230721C00289000 | 2023-03-30 1:43PM EDT | 2023-07-21 | 36.27 | 37.34 | 37.62 | +5.30 | +17.11% | 1 | 10 | 32.28% |
| QQQ230818C00289000 | 2023-03-23 11:08AM EDT | 2023-08-18 | 39.28 | 39.99 | 40.31 | 0.00 | - | 1 | 5 | 32.92% |
| QQQ230915C00289000 | 2023-03-17 1:23PM EDT | 2023-09-15 | 36.52 | 42.33 | 42.65 | 0.00 | - | 1 | 16 | 33.19% |
| QQQ230929C00289000 | 2023-02-02 11:36AM EDT | 2023-09-29 | 40.83 | 32.10 | 32.44 | 0.00 | - | 10 | 8 | 18.23% |
| QQQ231229C00289000 | 2023-03-09 11:21AM EDT | 2023-12-29 | 37.82 | 49.14 | 49.58 | 0.00 | - | 1 | 4 | 33.19% |
Putsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230330P00289000 | 2023-03-30 9:30AM EDT | 2023-03-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 1,511 | 57.81% |
| QQQ230331P00289000 | 2023-03-30 4:14PM EDT | 2023-03-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 131 | 4,460 | 51.56% |
| QQQ230403P00289000 | 2023-03-30 3:16PM EDT | 2023-04-03 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 40 | 334 | 33.59% |
| QQQ230404P00289000 | 2023-03-30 3:53PM EDT | 2023-04-04 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 290 | 353 | 32.03% |
| QQQ230405P00289000 | 2023-03-30 9:55AM EDT | 2023-04-05 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 1 | 282 | 31.25% |
| QQQ230406P00289000 | 2023-03-30 4:09PM EDT | 2023-04-06 | 0.14 | 0.11 | 0.14 | -0.05 | -26.32% | 187 | 1,247 | 30.86% |
| QQQ230414P00289000 | 2023-03-30 12:53PM EDT | 2023-04-14 | 0.64 | 0.52 | 0.56 | -0.05 | -7.25% | 30 | 1,360 | 28.59% |
| QQQ230421P00289000 | 2023-03-30 3:52PM EDT | 2023-04-21 | 0.96 | 0.94 | 0.97 | -0.26 | -21.31% | 806 | 8,372 | 27.34% |
| QQQ230428P00289000 | 2023-03-30 3:18PM EDT | 2023-04-28 | 1.54 | 1.44 | 1.50 | -0.27 | -14.92% | 19 | 328 | 27.12% |
| QQQ230505P00289000 | 2023-03-30 1:50PM EDT | 2023-05-05 | 2.42 | 2.08 | 2.14 | -0.28 | -10.37% | 27 | 86 | 27.39% |
| QQQ230519P00289000 | 2023-03-30 3:45PM EDT | 2023-05-19 | 3.08 | 3.02 | 3.06 | -0.41 | -11.75% | 245 | 1,408 | 26.54% |
| QQQ230616P00289000 | 2023-03-30 1:58PM EDT | 2023-06-16 | 5.33 | 4.88 | 4.92 | -0.06 | -1.11% | 86 | 1,168 | 25.92% |
| QQQ230630P00289000 | 2023-03-29 10:48AM EDT | 2023-06-30 | 6.91 | 5.71 | 5.82 | 0.00 | - | 1 | 295 | 25.79% |
| QQQ230721P00289000 | 2023-03-30 11:17AM EDT | 2023-07-21 | 7.12 | 6.99 | 7.07 | -0.38 | -5.07% | 9 | 294 | 25.59% |
| QQQ230818P00289000 | 2023-03-30 11:59AM EDT | 2023-08-18 | 9.08 | 8.60 | 8.75 | -0.57 | -5.91% | 103 | 253 | 25.59% |
| QQQ230915P00289000 | 2023-03-30 1:39PM EDT | 2023-09-15 | 10.56 | 9.93 | 10.05 | -0.45 | -4.09% | 89 | 497 | 25.22% |
| QQQ230929P00289000 | 2023-03-29 3:44PM EDT | 2023-09-29 | 11.32 | 10.64 | 10.83 | 0.00 | - | 2 | 401 | 25.28% |
| QQQ231229P00289000 | 2023-03-30 1:59PM EDT | 2023-12-29 | 14.71 | 14.11 | 14.40 | -2.78 | -15.89% | 3 | 51 | 24.48% |
© 2023 Yahoo. All rights reserved.
