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
27,611.26 -10.76 (-0.04%) 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:307.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230327C00307000 | 2023-03-24 4:03PM EDT | 2023-03-27 | 4.84 | 4.58 | 4.81 | +0.25 | +5.45% | 2,557 | 678 | 26.03% |
| QQQ230328C00307000 | 2023-03-24 4:05PM EDT | 2023-03-28 | 5.43 | 5.25 | 5.46 | +0.41 | +8.17% | 1,011 | 1,272 | 28.10% |
| QQQ230329C00307000 | 2023-03-24 4:07PM EDT | 2023-03-29 | 5.89 | 5.79 | 5.98 | -0.20 | -3.28% | 586 | 178 | 28.80% |
| QQQ230331C00307000 | 2023-03-24 4:01PM EDT | 2023-03-31 | 6.85 | 6.76 | 6.91 | +0.08 | +1.18% | 1,916 | 2,326 | 29.81% |
| QQQ230406C00307000 | 2023-03-24 3:54PM EDT | 2023-04-06 | 7.67 | 8.25 | 8.40 | -0.49 | -6.00% | 722 | 1,161 | 28.03% |
| QQQ230414C00307000 | 2023-03-24 3:48PM EDT | 2023-04-14 | 9.77 | 10.07 | 10.22 | +0.84 | +9.41% | 111 | 475 | 28.17% |
| QQQ230421C00307000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 11.25 | 11.25 | 11.40 | +0.48 | +4.46% | 1,285 | 6,697 | 27.83% |
| QQQ230428C00307000 | 2023-03-24 12:46PM EDT | 2023-04-28 | 12.51 | 12.51 | 12.66 | +0.11 | +0.89% | 31 | 661 | 28.19% |
| QQQ230519C00307000 | 2023-03-24 3:48PM EDT | 2023-05-19 | 15.39 | 15.69 | 15.89 | +0.24 | +1.58% | 102 | 2,431 | 28.97% |
| QQQ230616C00307000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 18.85 | 19.10 | 19.25 | -0.13 | -0.68% | 163 | 2,204 | 29.34% |
| QQQ230630C00307000 | 2023-03-24 3:34PM EDT | 2023-06-30 | 20.01 | 20.16 | 20.36 | -0.76 | -3.66% | 3 | 296 | 28.90% |
| QQQ230721C00307000 | 2023-03-24 3:41PM EDT | 2023-07-21 | 22.10 | 22.24 | 22.50 | +1.60 | +7.80% | 6 | 53 | 29.27% |
| QQQ230818C00307000 | 2023-03-23 11:31AM EDT | 2023-08-18 | 26.05 | 24.95 | 25.30 | 0.00 | - | 1 | 177 | 29.93% |
| QQQ230915C00307000 | 2023-03-21 10:55AM EDT | 2023-09-15 | 26.84 | 27.39 | 27.68 | +2.29 | +9.33% | 15 | 352 | 30.23% |
| QQQ230929C00307000 | 2023-03-17 1:30PM EDT | 2023-09-29 | 25.36 | 28.13 | 28.61 | 0.00 | - | 1 | 1 | 30.14% |
| QQQ231215C00307000 | 2023-03-23 10:55AM EDT | 2023-12-15 | 35.25 | 33.94 | 34.47 | 0.00 | - | 6 | 5 | 31.02% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230327P00307000 | 2023-03-24 4:14PM EDT | 2023-03-27 | 0.55 | 0.55 | 0.57 | -1.48 | -72.91% | 27,395 | 1,384 | 21.05% |
| QQQ230328P00307000 | 2023-03-24 4:11PM EDT | 2023-03-28 | 1.20 | 1.15 | 1.19 | -1.38 | -53.49% | 1,828 | 508 | 24.17% |
| QQQ230329P00307000 | 2023-03-24 4:04PM EDT | 2023-03-29 | 1.67 | 1.64 | 1.67 | -1.22 | -42.21% | 738 | 827 | 25.20% |
| QQQ230331P00307000 | 2023-03-24 4:12PM EDT | 2023-03-31 | 2.48 | 2.45 | 2.51 | -1.23 | -33.15% | 2,535 | 3,642 | 26.39% |
| QQQ230406P00307000 | 2023-03-24 4:03PM EDT | 2023-04-06 | 3.69 | 3.68 | 3.75 | -1.06 | -22.32% | 259 | 633 | 24.51% |
| QQQ230414P00307000 | 2023-03-24 3:54PM EDT | 2023-04-14 | 5.75 | 5.21 | 5.32 | -0.50 | -8.00% | 673 | 1,552 | 24.60% |
| QQQ230421P00307000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 6.79 | 6.20 | 6.27 | -0.19 | -2.72% | 744 | 2,787 | 24.07% |
| QQQ230428P00307000 | 2023-03-24 3:56PM EDT | 2023-04-28 | 7.47 | 7.15 | 7.26 | -0.73 | -8.90% | 41 | 475 | 24.13% |
| QQQ230519P00307000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 9.77 | 9.59 | 9.70 | -0.99 | -9.20% | 2,859 | 2,479 | 24.13% |
| QQQ230616P00307000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 12.33 | 11.94 | 12.08 | -0.80 | -6.09% | 211 | 1,437 | 23.73% |
| QQQ230630P00307000 | 2023-03-24 11:40AM EDT | 2023-06-30 | 14.82 | 12.92 | 13.07 | +1.98 | +15.42% | 1 | 146 | 23.53% |
| QQQ230721P00307000 | 2023-03-24 3:55PM EDT | 2023-07-21 | 14.92 | 14.27 | 14.48 | -0.47 | -3.05% | 23 | 392 | 23.36% |
| QQQ230818P00307000 | 2023-03-21 3:55PM EDT | 2023-08-18 | 18.30 | 16.06 | 16.31 | +2.25 | +14.02% | 30 | 99 | 23.36% |
| QQQ230915P00307000 | 2023-03-24 3:43PM EDT | 2023-09-15 | 17.85 | 17.54 | 17.78 | -0.23 | -1.27% | 55 | 404 | 23.14% |
| QQQ230929P00307000 | 2023-03-24 1:25PM EDT | 2023-09-29 | 19.49 | 18.26 | 18.55 | -0.05 | -0.26% | 3 | 62 | 23.14% |
| QQQ231215P00307000 | 2023-03-23 10:55AM EDT | 2023-12-15 | 20.32 | 21.69 | 22.05 | 0.00 | - | 28 | 656 | 22.85% |
© 2023 Yahoo. All rights reserved.
