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
27,932.39 +508.10 (+1.85%) 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:312.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230327C00312000 | 2023-03-24 4:14PM EDT | 2023-03-27 | 1.37 | 1.36 | 1.40 | -0.43 | -23.89% | 10,970 | 1,058 | 20.70% |
| QQQ230328C00312000 | 2023-03-24 4:09PM EDT | 2023-03-28 | 2.12 | 2.08 | 2.12 | -0.22 | -9.40% | 2,607 | 727 | 23.41% |
| QQQ230329C00312000 | 2023-03-24 4:14PM EDT | 2023-03-29 | 2.66 | 2.63 | 2.67 | -0.02 | -0.75% | 2,666 | 704 | 24.56% |
| QQQ230330C00312000 | 2023-03-24 4:02PM EDT | 2023-03-30 | 3.23 | 3.15 | 3.19 | +0.07 | +2.22% | 876 | 496 | 25.57% |
| QQQ230331C00312000 | 2023-03-24 4:14PM EDT | 2023-03-31 | 3.63 | 3.60 | 3.65 | -0.05 | -1.36% | 3,157 | 8,306 | 26.25% |
| QQQ230406C00312000 | 2023-03-24 4:04PM EDT | 2023-04-06 | 5.28 | 5.13 | 5.18 | +0.44 | +9.09% | 922 | 1,114 | 25.38% |
| QQQ230414C00312000 | 2023-03-24 4:14PM EDT | 2023-04-14 | 7.04 | 6.97 | 7.04 | +0.46 | +6.99% | 348 | 606 | 26.07% |
| QQQ230421C00312000 | 2023-03-24 4:03PM EDT | 2023-04-21 | 8.33 | 8.19 | 8.23 | +0.59 | +7.62% | 1,058 | 15,707 | 25.97% |
| QQQ230428C00312000 | 2023-03-24 3:25PM EDT | 2023-04-28 | 9.40 | 9.43 | 9.51 | -0.46 | -4.67% | 85 | 1,301 | 26.52% |
| QQQ230519C00312000 | 2023-03-24 3:37PM EDT | 2023-05-19 | 12.62 | 12.65 | 12.73 | +0.50 | +4.13% | 703 | 2,786 | 27.54% |
| QQQ230616C00312000 | 2023-03-24 3:10PM EDT | 2023-06-16 | 15.35 | 16.04 | 16.14 | -0.41 | -2.60% | 68 | 1,261 | 28.18% |
| QQQ230630C00312000 | 2023-03-24 10:22AM EDT | 2023-06-30 | 15.87 | 17.09 | 17.23 | -2.25 | -12.42% | 3 | 570 | 27.77% |
| QQQ230721C00312000 | 2023-03-24 1:49PM EDT | 2023-07-21 | 18.07 | 19.16 | 19.35 | -1.26 | -6.52% | 23 | 41 | 28.19% |
| QQQ230818C00312000 | 2023-03-24 10:19AM EDT | 2023-08-18 | 20.89 | 21.87 | 22.13 | -0.23 | -1.09% | 2 | 114 | 28.89% |
| QQQ230915C00312000 | 2023-03-24 2:37PM EDT | 2023-09-15 | 23.50 | 24.30 | 24.49 | -1.20 | -4.86% | 306 | 681 | 29.23% |
| QQQ231215C00312000 | 2023-03-23 10:27AM EDT | 2023-12-15 | 31.45 | 30.96 | 31.27 | 0.00 | - | 5 | 40 | 30.13% |
| QQQ231229C00312000 | 2023-03-24 3:29PM EDT | 2023-12-29 | 31.45 | 31.42 | 31.86 | +5.25 | +20.04% | 5 | 46 | 29.91% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230327P00312000 | 2023-03-24 4:13PM EDT | 2023-03-27 | 2.25 | 2.17 | 2.33 | -2.03 | -47.43% | 3,470 | 1,199 | 18.68% |
| QQQ230328P00312000 | 2023-03-24 4:13PM EDT | 2023-03-28 | 2.92 | 2.89 | 3.04 | -0.90 | -23.56% | 342 | 819 | 21.70% |
| QQQ230329P00312000 | 2023-03-24 4:02PM EDT | 2023-03-29 | 3.46 | 3.35 | 3.55 | -1.05 | -23.28% | 266 | 1,307 | 22.78% |
| QQQ230331P00312000 | 2023-03-24 4:00PM EDT | 2023-03-31 | 4.40 | 4.18 | 4.38 | -1.38 | -23.88% | 461 | 1,793 | 23.85% |
| QQQ230406P00312000 | 2023-03-24 4:02PM EDT | 2023-04-06 | 5.63 | 5.47 | 5.67 | -0.73 | -11.48% | 173 | 575 | 22.62% |
| QQQ230414P00312000 | 2023-03-24 3:52PM EDT | 2023-04-14 | 7.67 | 7.15 | 7.25 | -0.73 | -8.69% | 71 | 342 | 22.97% |
| QQQ230421P00312000 | 2023-03-24 4:10PM EDT | 2023-04-21 | 8.13 | 8.10 | 8.15 | -1.17 | -12.58% | 579 | 3,305 | 22.44% |
| QQQ230428P00312000 | 2023-03-24 4:08PM EDT | 2023-04-28 | 9.10 | 9.10 | 9.22 | -1.10 | -10.78% | 98 | 482 | 22.83% |
| QQQ230519P00312000 | 2023-03-24 3:51PM EDT | 2023-05-19 | 11.97 | 11.56 | 11.63 | -0.14 | -1.16% | 210 | 998 | 22.96% |
| QQQ230616P00312000 | 2023-03-24 1:31PM EDT | 2023-06-16 | 14.94 | 13.84 | 14.00 | -0.23 | -1.52% | 33 | 620 | 22.70% |
| QQQ230630P00312000 | 2023-03-24 3:33PM EDT | 2023-06-30 | 15.21 | 14.80 | 14.98 | -0.09 | -0.59% | 95 | 207 | 22.53% |
| QQQ230721P00312000 | 2023-03-24 4:05PM EDT | 2023-07-21 | 16.31 | 16.19 | 16.38 | -0.37 | -2.22% | 30 | 236 | 22.42% |
| QQQ230818P00312000 | 2023-03-23 10:08AM EDT | 2023-08-18 | 17.56 | 17.96 | 18.24 | 0.00 | - | 1 | 430 | 22.53% |
| QQQ230915P00312000 | 2023-03-24 2:22PM EDT | 2023-09-15 | 20.19 | 19.41 | 19.64 | +0.95 | +4.94% | 1 | 168 | 22.27% |
| QQQ230929P00312000 | 2023-03-22 1:54PM EDT | 2023-09-29 | 19.56 | 20.21 | 20.43 | 0.00 | - | 12 | 25 | 22.32% |
| QQQ231215P00312000 | 2023-03-22 2:14PM EDT | 2023-12-15 | 22.34 | 23.58 | 23.95 | 0.00 | - | 4 | 91 | 22.14% |
© 2023 Yahoo. All rights reserved.
