Singapore markets open in 3 hours 6 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
28,185.45 +972.23 (+3.57%) 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:310.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323C00310000 | 2023-03-23 4:14PM EDT | 2023-03-23 | 0.13 | 0.13 | 0.14 | -0.44 | -77.19% | 71,578 | 3,592 | 3.79% |
| QQQ230324C00310000 | 2023-03-23 4:14PM EDT | 2023-03-24 | 1.80 | 1.76 | 1.79 | +0.53 | +41.73% | 34,344 | 14,638 | 20.90% |
| QQQ230327C00310000 | 2023-03-23 4:14PM EDT | 2023-03-27 | 2.76 | 2.73 | 2.78 | +0.99 | +55.93% | 4,353 | 1,462 | 20.07% |
| QQQ230328C00310000 | 2023-03-23 4:02PM EDT | 2023-03-28 | 3.34 | 3.26 | 3.31 | +1.24 | +59.05% | 1,888 | 987 | 21.66% |
| QQQ230329C00310000 | 2023-03-23 4:14PM EDT | 2023-03-29 | 3.71 | 3.67 | 3.76 | +1.28 | +52.67% | 1,893 | 414 | 22.68% |
| QQQ230330C00310000 | 2023-03-23 4:01PM EDT | 2023-03-30 | 4.18 | 4.13 | 4.20 | +1.32 | +46.15% | 526 | 1,297 | 23.62% |
| QQQ230331C00310000 | 2023-03-23 4:14PM EDT | 2023-03-31 | 4.59 | 4.55 | 4.61 | +1.30 | +39.51% | 10,866 | 32,239 | 24.39% |
| QQQ230406C00310000 | 2023-03-23 4:10PM EDT | 2023-04-06 | 5.95 | 5.91 | 5.97 | +1.62 | +37.41% | 1,123 | 1,187 | 24.32% |
| QQQ230414C00310000 | 2023-03-23 4:13PM EDT | 2023-04-14 | 7.70 | 7.66 | 7.74 | +1.69 | +28.12% | 3,400 | 1,122 | 25.34% |
| QQQ230421C00310000 | 2023-03-23 4:10PM EDT | 2023-04-21 | 8.91 | 8.86 | 8.88 | +1.77 | +24.79% | 8,836 | 51,525 | 25.41% |
| QQQ230428C00310000 | 2023-03-23 4:13PM EDT | 2023-04-28 | 10.08 | 10.02 | 10.11 | +1.89 | +23.08% | 905 | 11,146 | 26.01% |
| QQQ230519C00310000 | 2023-03-23 4:09PM EDT | 2023-05-19 | 13.16 | 13.20 | 13.26 | +1.86 | +16.46% | 7,935 | 13,736 | 27.17% |
| QQQ230616C00310000 | 2023-03-23 4:15PM EDT | 2023-06-16 | 16.54 | 16.54 | 16.61 | +2.35 | +16.56% | 6,391 | 24,667 | 27.90% |
| QQQ230630C00310000 | 2023-03-23 4:02PM EDT | 2023-06-30 | 17.65 | 17.54 | 17.68 | +2.07 | +13.29% | 117 | 1,687 | 27.53% |
| QQQ230721C00310000 | 2023-03-23 4:11PM EDT | 2023-07-21 | 19.65 | 19.59 | 19.76 | +1.45 | +7.97% | 133 | 4,746 | 27.96% |
| QQQ230818C00310000 | 2023-03-23 3:56PM EDT | 2023-08-18 | 22.87 | 22.28 | 22.51 | +1.25 | +5.78% | 98 | 5,222 | 28.69% |
| QQQ230915C00310000 | 2023-03-23 3:59PM EDT | 2023-09-15 | 25.12 | 24.70 | 24.84 | +2.50 | +11.05% | 209 | 18,204 | 29.04% |
| QQQ230929C00310000 | 2023-03-23 10:24AM EDT | 2023-09-29 | 26.49 | 25.53 | 25.73 | -1.27 | -4.57% | 10 | 337 | 28.96% |
| QQQ231215C00310000 | 2023-03-23 3:53PM EDT | 2023-12-15 | 31.75 | 31.18 | 31.41 | +2.25 | +7.63% | 40 | 26,173 | 29.84% |
| QQQ231229C00310000 | 2023-03-22 2:30PM EDT | 2023-12-29 | 33.69 | 31.54 | 32.03 | 0.00 | - | 16 | 239 | 29.67% |
| QQQ240119C00310000 | 2023-03-23 3:12PM EDT | 2024-01-19 | 32.75 | 32.86 | 33.19 | -0.42 | -1.27% | 45 | 9,719 | 29.66% |
| QQQ240315C00310000 | 2023-03-23 1:58PM EDT | 2024-03-15 | 37.20 | 36.14 | 36.51 | -0.30 | -0.80% | 7 | 792 | 29.98% |
| QQQ240621C00310000 | 2023-03-23 3:06PM EDT | 2024-06-21 | 40.77 | 40.97 | 41.69 | -0.90 | -2.16% | 15 | 9,915 | 30.36% |
| QQQ241220C00310000 | 2023-03-23 12:56PM EDT | 2024-12-20 | 51.40 | 48.14 | 49.91 | +1.75 | +3.52% | 3 | 1,950 | 30.79% |
| QQQ250117C00310000 | 2023-03-23 9:39AM EDT | 2025-01-17 | 50.15 | 47.90 | 51.75 | +1.76 | +3.64% | 1 | 1,669 | 31.26% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00310000 | 2023-03-23 4:14PM EDT | 2023-03-23 | 0.65 | 0.51 | 0.67 | -3.65 | -84.88% | 173,193 | 10,871 | 8.28% |
| QQQ230324P00310000 | 2023-03-23 4:14PM EDT | 2023-03-24 | 2.23 | 2.20 | 2.26 | -2.75 | -55.22% | 100,205 | 10,489 | 23.32% |
| QQQ230327P00310000 | 2023-03-23 4:11PM EDT | 2023-03-27 | 3.26 | 3.16 | 3.23 | -2.59 | -44.27% | 17,967 | 1,328 | 21.45% |
| QQQ230328P00310000 | 2023-03-23 4:00PM EDT | 2023-03-28 | 3.63 | 3.63 | 3.74 | -2.47 | -40.49% | 3,892 | 1,043 | 22.80% |
| QQQ230329P00310000 | 2023-03-23 4:08PM EDT | 2023-03-29 | 4.14 | 4.01 | 4.10 | -2.20 | -34.70% | 3,211 | 461 | 23.22% |
| QQQ230330P00310000 | 2023-03-23 4:04PM EDT | 2023-03-30 | 4.50 | 4.40 | 4.46 | -2.19 | -32.74% | 5,584 | 420 | 23.68% |
| QQQ230331P00310000 | 2023-03-23 4:14PM EDT | 2023-03-31 | 4.77 | 4.75 | 4.84 | -2.13 | -30.87% | 17,969 | 12,182 | 24.29% |
| QQQ230406P00310000 | 2023-03-23 4:10PM EDT | 2023-04-06 | 5.95 | 5.86 | 5.96 | -1.90 | -24.20% | 2,082 | 1,487 | 23.29% |
| QQQ230414P00310000 | 2023-03-23 4:13PM EDT | 2023-04-14 | 7.42 | 7.40 | 7.46 | -1.64 | -18.10% | 1,845 | 1,131 | 23.64% |
| QQQ230421P00310000 | 2023-03-23 4:14PM EDT | 2023-04-21 | 8.33 | 8.35 | 8.40 | -1.58 | -15.94% | 15,352 | 13,507 | 23.35% |
| QQQ230428P00310000 | 2023-03-23 4:01PM EDT | 2023-04-28 | 9.40 | 9.22 | 9.35 | -1.65 | -14.93% | 704 | 445 | 23.44% |
| QQQ230519P00310000 | 2023-03-23 4:14PM EDT | 2023-05-19 | 11.68 | 11.67 | 11.72 | -1.48 | -11.25% | 5,926 | 8,628 | 23.54% |
| QQQ230616P00310000 | 2023-03-23 4:12PM EDT | 2023-06-16 | 13.96 | 13.89 | 13.99 | -1.38 | -9.00% | 5,837 | 22,589 | 23.12% |
| QQQ230630P00310000 | 2023-03-23 3:57PM EDT | 2023-06-30 | 14.55 | 14.84 | 14.99 | -1.63 | -10.07% | 665 | 1,772 | 22.99% |
| QQQ230721P00310000 | 2023-03-23 3:58PM EDT | 2023-07-21 | 16.12 | 16.16 | 16.39 | -0.62 | -3.70% | 334 | 1,352 | 22.87% |
| QQQ230818P00310000 | 2023-03-23 3:56PM EDT | 2023-08-18 | 17.58 | 17.93 | 18.13 | -1.54 | -8.05% | 1,147 | 809 | 22.82% |
| QQQ230915P00310000 | 2023-03-23 3:58PM EDT | 2023-09-15 | 19.08 | 19.34 | 19.55 | -0.96 | -4.79% | 751 | 5,238 | 22.60% |
| QQQ230929P00310000 | 2023-03-23 3:28PM EDT | 2023-09-29 | 20.70 | 20.06 | 20.32 | +1.44 | +7.48% | 78 | 699 | 22.62% |
| QQQ231215P00310000 | 2023-03-23 4:08PM EDT | 2023-12-15 | 23.53 | 23.33 | 23.59 | -1.15 | -4.66% | 1,881 | 26,501 | 22.20% |
| QQQ231229P00310000 | 2023-03-23 3:49PM EDT | 2023-12-29 | 23.81 | 23.65 | 24.19 | +0.91 | +3.97% | 5 | 372 | 22.19% |
| QQQ240119P00310000 | 2023-03-23 3:38PM EDT | 2024-01-19 | 24.83 | 24.33 | 24.70 | -0.01 | -0.04% | 24 | 9,534 | 21.87% |
| QQQ240315P00310000 | 2023-03-23 3:24PM EDT | 2024-03-15 | 26.81 | 26.09 | 26.54 | +0.41 | +1.55% | 10 | 94 | 21.60% |
| QQQ240621P00310000 | 2023-03-23 12:43PM EDT | 2024-06-21 | 27.38 | 28.81 | 29.22 | -1.23 | -4.30% | 24 | 11,092 | 21.10% |
| QQQ241220P00310000 | 2023-03-23 12:57PM EDT | 2024-12-20 | 31.90 | 32.93 | 33.78 | -3.56 | -10.04% | 59 | 708 | 20.66% |
| QQQ250117P00310000 | 2023-03-23 1:36PM EDT | 2025-01-17 | 32.86 | 33.31 | 34.73 | -1.99 | -5.71% | 65 | 1,169 | 20.79% |
© 2023 Yahoo. All rights reserved.
