Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,314.40 +490.07 (+1.76%) CMC Crypto 200
620.28 +6.07 (+0.99%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:293.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00293000 | 2023-03-31 12:45PM EDT | 2023-03-31 | 26.21 | 26.08 | 26.26 | +3.37 | +14.75% | 7 | 2,732 | 99.71% |
| QQQ230406C00293000 | 2023-03-31 9:35AM EDT | 2023-04-06 | 23.97 | 26.40 | 26.62 | +1.73 | +7.78% | 1 | 738 | 45.51% |
| QQQ230414C00293000 | 2023-03-31 10:15AM EDT | 2023-04-14 | 25.17 | 27.04 | 27.22 | +2.63 | +11.67% | 3 | 456 | 36.30% |
| QQQ230421C00293000 | 2023-03-31 12:20PM EDT | 2023-04-21 | 27.50 | 27.69 | 27.88 | +2.85 | +11.56% | 5 | 1,598 | 33.92% |
| QQQ230428C00293000 | 2023-03-30 3:42PM EDT | 2023-04-28 | 25.62 | 28.52 | 28.65 | 0.00 | - | 5 | 288 | 33.09% |
| QQQ230519C00293000 | 2023-03-31 10:47AM EDT | 2023-05-19 | 30.07 | 30.94 | 31.10 | +1.82 | +6.44% | 26 | 1,309 | 32.65% |
| QQQ230616C00293000 | 2023-03-30 2:58PM EDT | 2023-06-16 | 32.79 | 33.99 | 34.12 | +1.84 | +5.95% | 1 | 1,175 | 32.66% |
| QQQ230630C00293000 | 2023-03-28 10:57AM EDT | 2023-06-30 | 24.94 | 34.77 | 35.00 | 0.00 | - | 61 | 186 | 31.75% |
| QQQ230721C00293000 | 2023-03-27 3:57PM EDT | 2023-07-21 | 29.44 | 36.79 | 36.97 | 0.00 | - | 7 | 23 | 31.95% |
| QQQ230818C00293000 | 2023-02-24 3:33PM EDT | 2023-08-18 | 22.42 | 34.47 | 34.84 | 0.00 | - | 4 | 18 | 25.39% |
| QQQ230915C00293000 | 2023-03-22 2:08PM EDT | 2023-09-15 | 37.90 | 41.76 | 42.01 | 0.00 | - | 6 | 424 | 32.80% |
| QQQ230929C00293000 | 2023-03-16 9:31AM EDT | 2023-09-29 | 28.59 | 42.55 | 42.85 | 0.00 | - | 2 | 6 | 32.57% |
| QQQ231215C00293000 | 2023-03-20 3:50PM EDT | 2023-12-15 | 40.00 | 48.35 | 48.72 | 0.00 | - | 1 | 2 | 33.40% |
| QQQ231229C00293000 | 2023-03-15 11:41AM EDT | 2023-12-29 | 32.40 | 48.74 | 49.19 | 0.00 | - | 3 | 11 | 33.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00293000 | 2023-03-31 12:23PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,966 | 2,962 | 56.25% |
| QQQ230403P00293000 | 2023-03-31 1:22PM EDT | 2023-04-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 189 | 482 | 32.03% |
| QQQ230404P00293000 | 2023-03-31 11:01AM EDT | 2023-04-04 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 8 | 201 | 30.08% |
| QQQ230405P00293000 | 2023-03-31 11:41AM EDT | 2023-04-05 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 11 | 134 | 29.40% |
| QQQ230406P00293000 | 2023-03-31 1:18PM EDT | 2023-04-06 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 119 | 1,697 | 28.52% |
| QQQ230414P00293000 | 2023-03-31 12:50PM EDT | 2023-04-14 | 0.42 | 0.44 | 0.45 | -0.38 | -47.50% | 2,149 | 887 | 27.08% |
| QQQ230421P00293000 | 2023-03-31 1:22PM EDT | 2023-04-21 | 0.85 | 0.83 | 0.84 | -0.41 | -32.54% | 1,016 | 13,925 | 25.95% |
| QQQ230428P00293000 | 2023-03-31 12:56PM EDT | 2023-04-28 | 1.38 | 1.37 | 1.38 | -0.51 | -26.98% | 176 | 518 | 25.98% |
| QQQ230505P00293000 | 2023-03-31 11:35AM EDT | 2023-05-05 | 2.16 | 2.04 | 2.07 | -0.47 | -17.87% | 7 | 190 | 26.54% |
| QQQ230519P00293000 | 2023-03-31 1:16PM EDT | 2023-05-19 | 3.00 | 3.01 | 3.04 | -0.68 | -18.48% | 173 | 1,329 | 25.89% |
| QQQ230616P00293000 | 2023-03-31 11:51AM EDT | 2023-06-16 | 5.02 | 4.86 | 4.88 | -0.88 | -14.92% | 120 | 2,921 | 25.22% |
| QQQ230630P00293000 | 2023-03-31 12:39PM EDT | 2023-06-30 | 5.76 | 5.75 | 5.78 | -0.91 | -13.64% | 3 | 313 | 25.10% |
| QQQ230721P00293000 | 2023-03-29 3:30PM EDT | 2023-07-21 | 8.46 | 6.98 | 7.02 | 0.00 | - | 1 | 443 | 24.90% |
| QQQ230818P00293000 | 2023-03-31 11:09AM EDT | 2023-08-18 | 9.07 | 8.65 | 8.68 | -0.53 | -5.52% | 27 | 279 | 24.88% |
| QQQ230915P00293000 | 2023-03-30 12:51PM EDT | 2023-09-15 | 11.44 | 9.98 | 10.01 | 0.00 | - | 129 | 4,925 | 24.58% |
| QQQ230929P00293000 | 2023-03-31 10:49AM EDT | 2023-09-29 | 11.13 | 10.69 | 10.78 | -2.58 | -18.82% | 1 | 245 | 24.63% |
| QQQ231215P00293000 | 2023-03-31 11:59AM EDT | 2023-12-15 | 14.07 | 13.85 | 13.90 | -0.99 | -6.57% | 62 | 1,073 | 24.03% |
| QQQ231229P00293000 | 2023-03-28 3:31PM EDT | 2023-12-29 | 18.54 | 14.18 | 14.37 | 0.00 | - | 1 | 23 | 23.90% |
© 2023 Yahoo. All rights reserved.
