Singapore markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,996.90 +59.93 (+1.52%) Dow
32,422.38 +392.27 (+1.22%) Nasdaq
11,920.74 +250.78 (+2.15%) Bitcoin USD
28,558.22 -162.68 (-0.57%) CMC Crypto 200
624.50 +27.04 (+4.53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:298.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323C00298000 | 2023-03-23 11:04AM EDT | 2023-03-23 | 15.51 | 15.71 | 15.90 | +7.19 | +86.42% | 26 | 427 | 81.30% |
| QQQ230324C00298000 | 2023-03-23 11:12AM EDT | 2023-03-24 | 16.02 | 15.75 | 15.93 | +4.80 | +42.78% | 29 | 3,629 | 58.25% |
| QQQ230327C00298000 | 2023-03-23 10:21AM EDT | 2023-03-27 | 14.03 | 16.11 | 16.29 | +3.66 | +35.29% | 15 | 174 | 42.38% |
| QQQ230328C00298000 | 2023-03-22 11:40AM EDT | 2023-03-28 | 14.78 | 16.10 | 16.30 | 0.00 | - | 5 | 94 | 38.79% |
| QQQ230329C00298000 | 2023-03-22 3:51PM EDT | 2023-03-29 | 11.92 | 16.30 | 16.49 | 0.00 | - | 1 | 61 | 37.70% |
| QQQ230330C00298000 | 2023-03-22 2:50PM EDT | 2023-03-30 | 17.55 | 16.62 | 16.78 | 0.00 | - | 26 | 49 | 37.70% |
| QQQ230331C00298000 | 2023-03-23 10:58AM EDT | 2023-03-31 | 16.35 | 17.03 | 17.18 | +5.58 | +51.81% | 7 | 7,812 | 38.53% |
| QQQ230406C00298000 | 2023-03-23 10:42AM EDT | 2023-04-06 | 16.55 | 17.66 | 17.86 | +1.59 | +10.63% | 12 | 1,609 | 33.53% |
| QQQ230414C00298000 | 2023-03-22 3:32PM EDT | 2023-04-14 | 16.96 | 18.95 | 19.09 | 0.00 | - | 3 | 429 | 32.10% |
| QQQ230421C00298000 | 2023-03-23 11:11AM EDT | 2023-04-21 | 19.99 | 19.91 | 20.04 | +5.55 | +38.43% | 13 | 3,029 | 31.32% |
| QQQ230428C00298000 | 2023-03-23 10:10AM EDT | 2023-04-28 | 19.06 | 20.91 | 21.05 | +0.46 | +2.47% | 8 | 186 | 31.18% |
| QQQ230519C00298000 | 2023-03-23 10:49AM EDT | 2023-05-19 | 23.53 | 23.75 | 23.86 | +4.83 | +25.83% | 6 | 2,455 | 31.29% |
| QQQ230616C00298000 | 2023-03-22 3:53PM EDT | 2023-06-16 | 22.82 | 27.15 | 27.25 | 0.00 | - | 33 | 6,686 | 31.81% |
| QQQ230630C00298000 | 2023-03-20 1:33PM EDT | 2023-06-30 | 22.77 | 27.92 | 28.20 | 0.00 | - | 33 | 235 | 31.07% |
| QQQ230721C00298000 | 2023-03-21 9:36AM EDT | 2023-07-21 | 26.55 | 29.91 | 30.10 | 0.00 | - | 1 | 77 | 31.08% |
| QQQ230818C00298000 | 2023-03-22 3:28PM EDT | 2023-08-18 | 31.46 | 32.53 | 32.77 | -0.20 | -0.63% | 1 | 192 | 31.57% |
| QQQ230915C00298000 | 2023-03-23 10:28AM EDT | 2023-09-15 | 33.75 | 34.86 | 35.09 | +5.05 | +17.60% | 31 | 40 | 31.78% |
| QQQ230929C00298000 | 2023-03-14 3:58PM EDT | 2023-09-29 | 24.48 | 35.71 | 35.91 | 0.00 | - | 2 | 243 | 31.56% |
| QQQ231215C00298000 | 2023-03-17 3:38PM EDT | 2023-12-15 | 35.93 | 41.30 | 41.67 | 0.00 | - | 89 | 91 | 32.31% |
| QQQ231229C00298000 | 2023-03-14 12:12PM EDT | 2023-12-29 | 30.15 | 41.78 | 42.18 | 0.00 | - | 1 | 4 | 31.98% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00298000 | 2023-03-23 11:15AM EDT | 2023-03-23 | 0.02 | 0.02 | 0.03 | -0.24 | -92.31% | 4,178 | 5,489 | 42.19% |
| QQQ230324P00298000 | 2023-03-23 11:11AM EDT | 2023-03-24 | 0.08 | 0.08 | 0.09 | -0.69 | -89.61% | 1,788 | 22,774 | 35.16% |
| QQQ230327P00298000 | 2023-03-23 11:07AM EDT | 2023-03-27 | 0.21 | 0.20 | 0.22 | -1.07 | -83.59% | 968 | 624 | 26.27% |
| QQQ230328P00298000 | 2023-03-23 11:06AM EDT | 2023-03-28 | 0.36 | 0.36 | 0.37 | -1.29 | -78.18% | 108 | 390 | 26.98% |
| QQQ230329P00298000 | 2023-03-23 10:50AM EDT | 2023-03-29 | 0.54 | 0.53 | 0.54 | -1.40 | -72.16% | 45 | 315 | 27.49% |
| QQQ230330P00298000 | 2023-03-23 11:03AM EDT | 2023-03-30 | 0.71 | 0.71 | 0.72 | -1.09 | -60.56% | 561 | 342 | 27.86% |
| QQQ230331P00298000 | 2023-03-23 11:13AM EDT | 2023-03-31 | 0.90 | 0.89 | 0.91 | -1.61 | -64.14% | 270 | 4,668 | 28.20% |
| QQQ230406P00298000 | 2023-03-23 9:59AM EDT | 2023-04-06 | 1.80 | 1.51 | 1.53 | -1.41 | -43.93% | 12 | 883 | 26.04% |
| QQQ230414P00298000 | 2023-03-23 11:14AM EDT | 2023-04-14 | 2.52 | 2.52 | 2.54 | -1.98 | -44.00% | 18 | 1,938 | 25.73% |
| QQQ230421P00298000 | 2023-03-23 11:09AM EDT | 2023-04-21 | 3.20 | 3.20 | 3.22 | -2.13 | -39.96% | 297 | 3,238 | 25.06% |
| QQQ230428P00298000 | 2023-03-23 11:03AM EDT | 2023-04-28 | 4.01 | 3.97 | 4.00 | -2.28 | -36.25% | 18 | 1,331 | 25.05% |
| QQQ230519P00298000 | 2023-03-23 11:06AM EDT | 2023-05-19 | 5.99 | 5.98 | 6.00 | -2.48 | -29.28% | 162 | 1,041 | 24.81% |
| QQQ230616P00298000 | 2023-03-23 9:42AM EDT | 2023-06-16 | 9.22 | 8.14 | 8.16 | +0.38 | +4.30% | 3 | 2,768 | 24.43% |
| QQQ230630P00298000 | 2023-03-23 10:28AM EDT | 2023-06-30 | 9.51 | 9.08 | 9.13 | -0.57 | -5.65% | 125 | 298 | 24.31% |
| QQQ230721P00298000 | 2023-03-23 11:06AM EDT | 2023-07-21 | 10.30 | 10.34 | 10.39 | -0.65 | -5.94% | 35 | 89 | 24.03% |
| QQQ230818P00298000 | 2023-03-22 2:03PM EDT | 2023-08-18 | 12.31 | 12.01 | 12.07 | 0.00 | - | 11 | 138 | 23.94% |
| QQQ230915P00298000 | 2023-03-22 3:09PM EDT | 2023-09-15 | 14.94 | 13.36 | 13.41 | 0.00 | - | 122 | 11,675 | 23.63% |
| QQQ230929P00298000 | 2023-03-20 10:03AM EDT | 2023-09-29 | 18.27 | 14.09 | 14.18 | 0.00 | - | 5 | 258 | 23.67% |
| QQQ231215P00298000 | 2023-03-23 11:11AM EDT | 2023-12-15 | 17.31 | 17.34 | 17.37 | -4.31 | -19.94% | 59 | 693 | 23.16% |
| QQQ231229P00298000 | 2023-03-03 4:20PM EDT | 2023-12-29 | 21.53 | 17.63 | 17.88 | 0.00 | - | 1 | 21 | 23.07% |
© 2023 Yahoo. All rights reserved.
