Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,737.37 +260.47 (+0.95%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:301.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230327C00301000 | 2023-03-24 4:01PM EDT | 2023-03-27 | 10.27 | 10.12 | 10.37 | +0.39 | +3.95% | 90 | 250 | 36.77% |
| QQQ230328C00301000 | 2023-03-24 3:52PM EDT | 2023-03-28 | 10.40 | 10.45 | 10.66 | +0.78 | +8.11% | 58 | 102 | 34.84% |
| QQQ230329C00301000 | 2023-03-24 2:52PM EDT | 2023-03-29 | 9.90 | 10.74 | 11.02 | +1.15 | +13.14% | 55 | 100 | 34.62% |
| QQQ230330C00301000 | 2023-03-24 1:22PM EDT | 2023-03-30 | 9.68 | 11.16 | 11.38 | -1.73 | -15.16% | 23 | 82 | 34.57% |
| QQQ230331C00301000 | 2023-03-24 4:11PM EDT | 2023-03-31 | 11.62 | 11.52 | 11.71 | +0.73 | +6.70% | 595 | 1,386 | 34.38% |
| QQQ230406C00301000 | 2023-03-24 3:39PM EDT | 2023-04-06 | 12.52 | 12.74 | 12.94 | +1.24 | +10.99% | 114 | 716 | 31.17% |
| QQQ230414C00301000 | 2023-03-24 2:24PM EDT | 2023-04-14 | 13.36 | 14.38 | 14.53 | +0.54 | +4.21% | 129 | 864 | 30.48% |
| QQQ230421C00301000 | 2023-03-24 2:56PM EDT | 2023-04-21 | 14.83 | 15.52 | 15.67 | -0.13 | -0.87% | 835 | 3,530 | 29.99% |
| QQQ230428C00301000 | 2023-03-24 10:05AM EDT | 2023-04-28 | 15.95 | 16.68 | 16.86 | -0.21 | -1.30% | 11 | 198 | 30.15% |
| QQQ230519C00301000 | 2023-03-24 3:51PM EDT | 2023-05-19 | 19.44 | 19.79 | 19.98 | +0.05 | +0.26% | 12 | 1,532 | 30.62% |
| QQQ230616C00301000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 22.92 | 23.20 | 23.29 | +1.30 | +6.01% | 1 | 1,726 | 30.80% |
| QQQ230630C00301000 | 2023-03-23 12:21PM EDT | 2023-06-30 | 25.05 | 24.12 | 24.35 | 0.00 | - | 2 | 147 | 30.22% |
| QQQ230721C00301000 | 2023-03-17 12:31PM EDT | 2023-07-21 | 23.21 | 26.19 | 26.47 | 0.00 | - | 4 | 23 | 30.52% |
| QQQ230818C00301000 | 2023-03-22 11:40AM EDT | 2023-08-18 | 29.20 | 28.90 | 29.24 | 0.00 | - | 3 | 70 | 31.10% |
| QQQ230915C00301000 | 2023-03-24 9:40AM EDT | 2023-09-15 | 30.08 | 31.30 | 31.61 | +2.18 | +7.81% | 3 | 90 | 31.35% |
| QQQ230929C00301000 | 2023-03-24 3:56PM EDT | 2023-09-29 | 31.76 | 32.12 | 32.49 | +5.39 | +20.44% | 1 | 3 | 31.18% |
| QQQ231215C00301000 | 2023-03-21 3:24PM EDT | 2023-12-15 | 37.08 | 37.71 | 38.31 | 0.00 | - | 2 | 7 | 31.95% |
| QQQ231229C00301000 | 2023-03-21 9:47AM EDT | 2023-12-29 | 36.50 | 38.17 | 38.92 | 0.00 | - | 1 | 1 | 31.72% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230327P00301000 | 2023-03-24 4:14PM EDT | 2023-03-27 | 0.10 | 0.10 | 0.12 | -0.66 | -86.84% | 6,536 | 1,403 | 26.27% |
| QQQ230328P00301000 | 2023-03-24 4:08PM EDT | 2023-03-28 | 0.38 | 0.37 | 0.39 | -0.78 | -67.24% | 1,871 | 472 | 28.32% |
| QQQ230329P00301000 | 2023-03-24 4:08PM EDT | 2023-03-29 | 0.67 | 0.65 | 0.67 | -0.82 | -55.03% | 350 | 579 | 28.83% |
| QQQ230330P00301000 | 2023-03-24 4:14PM EDT | 2023-03-30 | 0.94 | 0.93 | 0.97 | -0.82 | -46.59% | 270 | 168 | 29.27% |
| QQQ230331P00301000 | 2023-03-24 4:11PM EDT | 2023-03-31 | 1.25 | 1.22 | 1.25 | -0.64 | -33.86% | 1,344 | 2,525 | 29.40% |
| QQQ230406P00301000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 2.51 | 2.21 | 2.25 | -0.40 | -13.75% | 151 | 442 | 26.80% |
| QQQ230414P00301000 | 2023-03-24 3:39PM EDT | 2023-04-14 | 3.84 | 3.57 | 3.62 | -1.22 | -24.11% | 310 | 234 | 26.47% |
| QQQ230421P00301000 | 2023-03-24 4:00PM EDT | 2023-04-21 | 4.52 | 4.46 | 4.52 | -0.75 | -14.23% | 583 | 2,657 | 25.84% |
| QQQ230428P00301000 | 2023-03-24 3:38PM EDT | 2023-04-28 | 5.58 | 5.37 | 5.46 | -0.09 | -1.59% | 35 | 619 | 25.80% |
| QQQ230519P00301000 | 2023-03-24 3:35PM EDT | 2023-05-19 | 8.07 | 7.66 | 7.77 | -1.32 | -14.06% | 173 | 1,449 | 25.50% |
| QQQ230616P00301000 | 2023-03-24 1:01PM EDT | 2023-06-16 | 11.03 | 9.97 | 10.10 | +0.93 | +9.21% | 78 | 911 | 24.95% |
| QQQ230630P00301000 | 2023-03-23 1:30PM EDT | 2023-06-30 | 10.80 | 10.93 | 11.08 | 0.00 | - | 36 | 129 | 24.70% |
| QQQ230721P00301000 | 2023-03-24 11:08AM EDT | 2023-07-21 | 14.00 | 12.24 | 12.53 | +2.03 | +16.96% | 1 | 143 | 24.55% |
| QQQ230818P00301000 | 2023-03-24 1:29PM EDT | 2023-08-18 | 15.00 | 14.00 | 14.35 | +0.50 | +3.45% | 3 | 42 | 24.50% |
| QQQ230915P00301000 | 2023-03-24 11:31AM EDT | 2023-09-15 | 17.48 | 15.45 | 15.78 | +2.41 | +15.99% | 23 | 159 | 24.18% |
| QQQ230929P00301000 | 2023-03-22 9:57AM EDT | 2023-09-29 | 15.97 | 16.23 | 16.56 | 0.00 | - | 18 | 79 | 24.17% |
| QQQ231215P00301000 | 2023-03-23 1:26PM EDT | 2023-12-15 | 19.30 | 19.72 | 20.02 | 0.00 | - | 22 | 702 | 23.76% |
| QQQ231229P00301000 | 2023-03-24 12:44PM EDT | 2023-12-29 | 21.23 | 19.87 | 20.49 | +2.53 | +13.53% | 1 | 11 | 23.60% |
© 2023 Yahoo. All rights reserved.
