Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,088.48 -22.25 (-0.72%) Nikkei
32,817.61 +509.75 (+1.58%) Hang Seng
15,997.63 -336.74 (-2.06%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,361.47 -1,452.62 (-3.32%) CMC Crypto 200
872.59 -24.12 (-2.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00290000 | 2023-12-08 2:55PM EST | 2023-12-15 | 102.77 | 102.23 | 102.38 | +2.20 | +2.19% | 2 | 5,825 | 109.57% |
| QQQ231229C00290000 | 2023-12-08 12:39PM EST | 2023-12-29 | 101.38 | 102.26 | 102.46 | +2.99 | +3.04% | 4 | 505 | 58.69% |
| QQQ240112C00290000 | 2023-12-04 9:58AM EST | 2024-01-12 | 96.80 | 102.99 | 103.21 | 0.00 | - | - | 1 | 57.23% |
| QQQ240119C00290000 | 2023-12-08 3:00PM EST | 2024-01-19 | 103.91 | 103.28 | 103.50 | +1.83 | +1.79% | 8 | 3,525 | 54.79% |
| QQQ240216C00290000 | 2023-12-01 1:50PM EST | 2024-02-16 | 102.49 | 104.74 | 104.98 | 0.00 | - | 1 | 2 | 50.09% |
| QQQ240315C00290000 | 2023-12-07 3:36PM EST | 2024-03-15 | 104.63 | 106.18 | 106.42 | 0.00 | - | 1 | 1,015 | 47.54% |
| QQQ240328C00290000 | 2023-11-14 10:19AM EST | 2024-03-28 | 100.76 | 106.38 | 106.65 | 0.00 | - | 10 | 119 | 45.28% |
| QQQ240621C00290000 | 2023-12-07 12:20PM EST | 2024-06-21 | 110.00 | 110.94 | 111.24 | 0.00 | - | 3 | 3,756 | 42.47% |
| QQQ240628C00290000 | 2023-07-28 12:03PM EST | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240920C00290000 | 2023-11-01 2:01PM EST | 2024-09-20 | 85.00 | 113.60 | 114.16 | 0.00 | - | 1 | 13 | 38.85% |
| QQQ241220C00290000 | 2023-11-29 2:50PM EST | 2024-12-20 | 118.66 | 119.07 | 120.12 | 0.00 | - | 10 | 3,927 | 39.98% |
| QQQ250117C00290000 | 2023-12-06 10:26AM EST | 2025-01-17 | 115.59 | 119.38 | 121.39 | 0.00 | - | 23 | 958 | 39.77% |
| QQQ250620C00290000 | 2023-11-20 3:06PM EST | 2025-06-20 | 127.38 | 125.09 | 128.92 | 0.00 | - | 1 | 13 | 39.63% |
| QQQ251219C00290000 | 2023-11-01 3:01PM EST | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 37.05% |
| QQQ260116C00290000 | 2023-10-24 11:04AM EST | 2026-01-16 | 109.61 | 131.12 | 135.50 | 0.00 | - | - | 2 | 37.91% |
| QQQ260618C00290000 | 2023-11-02 1:10PM EST | 2026-06-18 | 118.50 | 134.79 | 139.50 | 0.00 | - | - | 10 | 36.86% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00290000 | 2023-12-07 3:54PM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 37,881 | 79.69% |
| QQQ231222P00290000 | 2023-12-06 2:32PM EST | 2023-12-22 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 19 | 56.25% |
| QQQ231229P00290000 | 2023-12-08 3:10PM EST | 2023-12-29 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 7 | 9,562 | 47.66% |
| QQQ240105P00290000 | 2023-12-04 12:42PM EST | 2024-01-05 | 0.07 | 0.02 | 0.04 | 0.00 | - | 30 | 40 | 41.80% |
| QQQ240112P00290000 | 2023-12-07 12:20PM EST | 2024-01-12 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 11 | 38.87% |
| QQQ240119P00290000 | 2023-12-08 10:09AM EST | 2024-01-19 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 36 | 45,517 | 37.35% |
| QQQ240216P00290000 | 2023-12-08 3:20PM EST | 2024-02-16 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 66 | 1,225 | 32.59% |
| QQQ240315P00290000 | 2023-12-08 10:59AM EST | 2024-03-15 | 0.51 | 0.51 | 0.54 | -0.08 | -13.56% | 20 | 13,852 | 30.52% |
| QQQ240328P00290000 | 2023-12-07 2:50PM EST | 2024-03-28 | 0.76 | 0.63 | 0.71 | 0.00 | - | 14 | 430 | 30.01% |
| QQQ240621P00290000 | 2023-12-08 3:26PM EST | 2024-06-21 | 1.82 | 1.82 | 1.87 | -0.16 | -8.08% | 5 | 18,120 | 27.25% |
| QQQ240628P00290000 | 2023-11-22 1:09PM EST | 2024-06-28 | 2.29 | 1.89 | 2.01 | 0.00 | - | 1 | 321 | 27.20% |
| QQQ240920P00290000 | 2023-12-08 12:36PM EST | 2024-09-20 | 3.39 | 3.25 | 3.46 | -0.35 | -9.36% | 4 | 1,033 | 26.11% |
| QQQ240930P00290000 | 2023-12-07 1:48PM EST | 2024-09-30 | 3.68 | 3.39 | 3.62 | 0.00 | - | 3 | 82 | 25.97% |
| QQQ241220P00290000 | 2023-12-08 10:16AM EST | 2024-12-20 | 5.00 | 4.85 | 5.05 | -0.68 | -11.97% | 1 | 11,102 | 25.26% |
| QQQ250117P00290000 | 2023-12-06 3:18PM EST | 2025-01-17 | 6.10 | 5.17 | 5.54 | 0.00 | - | 2 | 2,406 | 25.06% |
| QQQ250620P00290000 | 2023-12-01 2:01PM EST | 2025-06-20 | 8.28 | 7.05 | 8.29 | 0.00 | - | 1 | 50 | 24.29% |
| QQQ251219P00290000 | 2023-11-24 11:57AM EST | 2025-12-19 | 10.24 | 9.59 | 10.57 | 0.00 | - | 1 | 1,548 | 23.01% |
| QQQ260116P00290000 | 2023-12-01 1:35PM EST | 2026-01-16 | 11.23 | 9.71 | 13.00 | 0.00 | - | 5 | 6 | 24.46% |
| QQQ260618P00290000 | 2023-12-07 12:52PM EST | 2026-06-18 | 12.90 | 10.10 | 15.00 | 0.00 | - | 1 | 1 | 23.67% |
© 2023 Yahoo. All rights reserved.