Singapore markets open in 2 hours 29 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
28,138.72 +932.08 (+3.43%) CMC Crypto 200
616.80 +19.34 (+3.24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323C00295000 | 2023-03-23 3:21PM EDT | 2023-03-23 | 12.41 | 14.13 | 15.46 | +1.61 | +14.91% | 29 | 202 | 78.32% |
| QQQ230324C00295000 | 2023-03-23 4:10PM EDT | 2023-03-24 | 14.55 | 14.49 | 14.67 | +3.28 | +29.10% | 363 | 4,176 | 0.00% |
| QQQ230327C00295000 | 2023-03-23 12:47PM EDT | 2023-03-27 | 17.44 | 14.66 | 14.98 | +0.18 | +1.04% | 7 | 142 | 26.42% |
| QQQ230328C00295000 | 2023-03-23 2:58PM EDT | 2023-03-28 | 13.70 | 14.93 | 15.22 | -4.50 | -24.73% | 2 | 59 | 28.57% |
| QQQ230329C00295000 | 2023-03-23 3:47PM EDT | 2023-03-29 | 16.20 | 15.17 | 15.45 | +3.21 | +24.71% | 144 | 60 | 29.49% |
| QQQ230330C00295000 | 2023-03-23 11:58AM EDT | 2023-03-30 | 18.87 | 15.49 | 15.78 | +0.06 | +0.32% | 2 | 10 | 31.06% |
| QQQ230331C00295000 | 2023-03-23 4:01PM EDT | 2023-03-31 | 15.95 | 15.85 | 16.05 | +1.85 | +13.12% | 99 | 5,651 | 31.69% |
| QQQ230406C00295000 | 2023-03-23 2:49PM EDT | 2023-04-06 | 15.75 | 16.84 | 17.04 | +1.16 | +7.95% | 29 | 913 | 30.49% |
| QQQ230414C00295000 | 2023-03-23 3:47PM EDT | 2023-04-14 | 18.98 | 18.15 | 18.41 | +2.53 | +15.38% | 13 | 359 | 30.45% |
| QQQ230421C00295000 | 2023-03-23 3:47PM EDT | 2023-04-21 | 20.02 | 19.26 | 19.42 | +3.21 | +19.10% | 129 | 33,064 | 30.16% |
| QQQ230428C00295000 | 2023-03-23 2:41PM EDT | 2023-04-28 | 19.26 | 20.27 | 20.51 | +1.05 | +5.77% | 14 | 336 | 30.43% |
| QQQ230519C00295000 | 2023-03-23 4:00PM EDT | 2023-05-19 | 23.45 | 23.24 | 23.45 | +2.02 | +9.43% | 106 | 12,292 | 31.07% |
| QQQ230616C00295000 | 2023-03-23 2:48PM EDT | 2023-06-16 | 25.21 | 26.50 | 26.69 | +0.15 | +0.60% | 86 | 42,263 | 31.42% |
| QQQ230630C00295000 | 2023-03-23 2:22PM EDT | 2023-06-30 | 28.01 | 27.42 | 27.64 | -1.01 | -3.48% | 4 | 1,007 | 30.72% |
| QQQ230721C00295000 | 2023-03-23 1:15PM EDT | 2023-07-21 | 30.90 | 29.41 | 29.64 | +0.78 | +2.59% | 1 | 200 | 30.94% |
| QQQ230818C00295000 | 2023-03-23 12:39PM EDT | 2023-08-18 | 34.16 | 32.06 | 32.32 | +3.62 | +11.85% | 8 | 121 | 31.49% |
| QQQ230915C00295000 | 2023-03-23 2:25PM EDT | 2023-09-15 | 34.60 | 34.32 | 34.66 | +1.66 | +5.04% | 8 | 9,240 | 31.77% |
| QQQ230929C00295000 | 2023-03-21 2:31PM EDT | 2023-09-29 | 34.58 | 35.14 | 35.46 | 0.00 | - | 5 | 1,371 | 31.53% |
| QQQ231215C00295000 | 2023-03-23 2:00PM EDT | 2023-12-15 | 41.80 | 40.62 | 41.13 | +2.67 | +6.82% | 1 | 9,475 | 32.25% |
| QQQ231229C00295000 | 2023-03-02 3:28PM EDT | 2023-12-29 | 30.21 | 41.04 | 41.61 | 0.00 | - | 1 | 10 | 31.90% |
| QQQ240119C00295000 | 2023-03-22 4:05PM EDT | 2024-01-19 | 44.20 | 42.13 | 42.80 | +4.20 | +10.50% | 1 | 1,093 | 31.89% |
| QQQ240315C00295000 | 2023-03-22 2:36PM EDT | 2024-03-15 | 46.75 | 45.31 | 46.38 | 0.00 | - | 2 | 714 | 32.36% |
| QQQ240621C00295000 | 2023-03-16 11:14AM EDT | 2024-06-21 | 45.00 | 49.90 | 51.20 | 0.00 | - | 1 | 9,800 | 32.34% |
| QQQ241220C00295000 | 2023-03-16 3:53PM EDT | 2024-12-20 | 55.60 | 56.75 | 59.16 | 0.00 | - | 2 | 5,257 | 32.47% |
| QQQ250117C00295000 | 2023-03-22 3:54PM EDT | 2025-01-17 | 57.59 | 56.74 | 60.36 | 0.00 | - | 1 | 275 | 32.54% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00295000 | 2023-03-23 3:44PM EDT | 2023-03-23 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,371 | 5,470 | 36.72% |
| QQQ230324P00295000 | 2023-03-23 4:10PM EDT | 2023-03-24 | 0.05 | 0.05 | 0.06 | -0.39 | -88.64% | 11,755 | 12,270 | 32.81% |
| QQQ230327P00295000 | 2023-03-23 4:04PM EDT | 2023-03-27 | 0.28 | 0.25 | 0.26 | -0.57 | -67.06% | 2,517 | 2,204 | 27.15% |
| QQQ230328P00295000 | 2023-03-23 3:47PM EDT | 2023-03-28 | 0.49 | 0.45 | 0.47 | -0.60 | -55.05% | 381 | 896 | 28.57% |
| QQQ230329P00295000 | 2023-03-23 4:00PM EDT | 2023-03-29 | 0.69 | 0.64 | 0.67 | -0.69 | -50.00% | 794 | 344 | 29.13% |
| QQQ230330P00295000 | 2023-03-23 3:58PM EDT | 2023-03-30 | 0.81 | 0.87 | 0.91 | -0.82 | -50.31% | 254 | 243 | 29.86% |
| QQQ230331P00295000 | 2023-03-23 4:04PM EDT | 2023-03-31 | 1.17 | 1.13 | 1.17 | -0.66 | -36.07% | 8,097 | 17,749 | 30.55% |
| QQQ230406P00295000 | 2023-03-23 4:09PM EDT | 2023-04-06 | 1.92 | 1.86 | 1.91 | -0.74 | -27.82% | 4,480 | 1,850 | 28.33% |
| QQQ230414P00295000 | 2023-03-23 4:02PM EDT | 2023-04-14 | 3.05 | 3.00 | 3.04 | -0.81 | -20.98% | 3,435 | 2,058 | 27.89% |
| QQQ230421P00295000 | 2023-03-23 4:14PM EDT | 2023-04-21 | 3.82 | 3.80 | 3.83 | -0.79 | -17.14% | 9,651 | 46,689 | 27.27% |
| QQQ230428P00295000 | 2023-03-23 4:11PM EDT | 2023-04-28 | 4.63 | 4.61 | 4.65 | -0.76 | -14.10% | 360 | 977 | 27.11% |
| QQQ230519P00295000 | 2023-03-23 4:08PM EDT | 2023-05-19 | 6.80 | 6.76 | 6.81 | -0.75 | -9.93% | 2,124 | 11,982 | 26.77% |
| QQQ230616P00295000 | 2023-03-23 4:02PM EDT | 2023-06-16 | 9.00 | 8.94 | 8.99 | -0.83 | -8.44% | 231 | 31,197 | 26.06% |
| QQQ230630P00295000 | 2023-03-23 4:13PM EDT | 2023-06-30 | 9.87 | 9.83 | 9.96 | -0.56 | -5.37% | 66 | 1,315 | 25.82% |
| QQQ230721P00295000 | 2023-03-23 3:33PM EDT | 2023-07-21 | 11.80 | 11.16 | 11.28 | +0.16 | +1.37% | 40 | 1,298 | 25.50% |
| QQQ230818P00295000 | 2023-03-23 4:13PM EDT | 2023-08-18 | 12.89 | 12.81 | 13.06 | -0.64 | -4.73% | 14 | 918 | 25.41% |
| QQQ230915P00295000 | 2023-03-23 3:38PM EDT | 2023-09-15 | 13.95 | 14.21 | 14.39 | -1.05 | -7.00% | 1,332 | 17,245 | 24.98% |
| QQQ230929P00295000 | 2023-03-23 11:05AM EDT | 2023-09-29 | 13.31 | 14.93 | 15.13 | -1.06 | -7.38% | 1 | 4,050 | 24.93% |
| QQQ231215P00295000 | 2023-03-23 2:56PM EDT | 2023-12-15 | 19.12 | 18.07 | 18.36 | +2.66 | +16.16% | 86 | 10,890 | 24.29% |
| QQQ231229P00295000 | 2023-03-21 3:25PM EDT | 2023-12-29 | 17.94 | 18.41 | 18.88 | 0.00 | - | 1 | 93 | 24.19% |
| QQQ240119P00295000 | 2023-03-23 3:59PM EDT | 2024-01-19 | 19.00 | 19.13 | 19.41 | -0.10 | -0.52% | 241 | 3,617 | 23.83% |
| QQQ240315P00295000 | 2023-03-23 3:05PM EDT | 2024-03-15 | 21.17 | 20.78 | 21.21 | +1.32 | +6.65% | 3 | 3,158 | 23.45% |
| QQQ240621P00295000 | 2023-03-23 2:44PM EDT | 2024-06-21 | 24.50 | 23.40 | 23.79 | +3.60 | +17.22% | 11 | 5,770 | 22.75% |
| QQQ241220P00295000 | 2023-03-23 10:53AM EDT | 2024-12-20 | 26.05 | 27.42 | 28.14 | -2.15 | -7.62% | 1 | 8,082 | 22.04% |
| QQQ250117P00295000 | 2023-03-23 10:53AM EDT | 2025-01-17 | 26.48 | 27.77 | 29.16 | -0.02 | -0.08% | 1 | 430 | 22.21% |
© 2023 Yahoo. All rights reserved.
