Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,215.52 +10.70 (+0.33%) Nikkei
32,678.62 +276.21 (+0.85%) Hang Seng
17,737.67 -319.78 (-1.77%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,152.91 -406.38 (-1.53%) CMC Crypto 200
559.29 -8.76 (-1.54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00305000 | 2023-09-22 1:51PM EDT | 2023-09-29 | 54.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231006C00305000 | 2023-09-15 2:56PM EDT | 2023-10-06 | 65.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231013C00305000 | 2023-09-22 4:13PM EDT | 2023-10-13 | 54.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231020C00305000 | 2023-09-21 9:58AM EDT | 2023-10-20 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231027C00305000 | 2023-09-21 10:17AM EDT | 2023-10-27 | 57.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231117C00305000 | 2023-09-22 3:47PM EDT | 2023-11-17 | 56.96 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ231215C00305000 | 2023-09-22 1:12PM EDT | 2023-12-15 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00305000 | 2023-09-19 11:06AM EDT | 2023-12-29 | 68.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119C00305000 | 2023-09-22 11:45AM EDT | 2024-01-19 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00305000 | 2023-09-15 1:09PM EDT | 2024-03-15 | 77.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240328C00305000 | 2023-08-18 11:38AM EDT | 2024-03-28 | 67.49 | 77.19 | 77.67 | 0.00 | - | 1 | 2 | 49.62% |
| QQQ240621C00305000 | 2023-09-21 3:58PM EDT | 2024-06-21 | 72.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00305000 | 2023-08-25 3:27PM EDT | 2024-06-28 | 80.34 | 72.24 | 73.17 | 0.00 | - | 1 | 1 | 36.13% |
| QQQ240920C00305000 | 2023-08-29 2:37PM EDT | 2024-09-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00305000 | 2023-09-07 9:45AM EDT | 2024-12-20 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00305000 | 2023-09-05 2:58PM EDT | 2025-01-17 | 101.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00305000 | 2023-08-30 3:16PM EDT | 2025-06-20 | 107.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00305000 | 2023-09-20 1:03PM EDT | 2025-12-19 | 110.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ260116C00305000 | 2023-09-22 12:35PM EDT | 2026-01-16 | 103.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00305000 | 2023-09-22 4:12PM EDT | 2023-09-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| QQQ231006P00305000 | 2023-09-22 4:08PM EDT | 2023-10-06 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QQQ231013P00305000 | 2023-09-22 3:53PM EDT | 2023-10-13 | 0.31 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| QQQ231020P00305000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ231027P00305000 | 2023-09-22 1:20PM EDT | 2023-10-27 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ231117P00305000 | 2023-09-22 3:46PM EDT | 2023-11-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 6.25% |
| QQQ231215P00305000 | 2023-09-22 2:36PM EDT | 2023-12-15 | 1.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ231229P00305000 | 2023-09-22 4:06PM EDT | 2023-12-29 | 2.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240119P00305000 | 2023-09-22 4:00PM EDT | 2024-01-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| QQQ240315P00305000 | 2023-09-22 3:12PM EDT | 2024-03-15 | 4.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ240328P00305000 | 2023-09-21 3:28PM EDT | 2024-03-28 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240621P00305000 | 2023-09-22 3:40PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| QQQ240628P00305000 | 2023-09-22 12:43PM EDT | 2024-06-28 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240920P00305000 | 2023-09-21 2:49PM EDT | 2024-09-20 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220P00305000 | 2023-09-22 9:34AM EDT | 2024-12-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ250117P00305000 | 2023-09-22 1:38PM EDT | 2025-01-17 | 12.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ250620P00305000 | 2023-09-22 3:24PM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219P00305000 | 2023-09-22 1:17PM EDT | 2025-12-19 | 18.71 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
