Singapore Markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,997.55 +60.58 (+1.54%) Dow
32,429.64 +399.53 (+1.25%) Nasdaq
11,925.55 +255.60 (+2.19%) BTC-USD
28,636.60 -111.99 (-0.39%) CMC Crypto 200
625.67 +28.21 (+4.72%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:314.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323C00314000 | 2023-03-23 11:20AM EDT | 2023-03-23 | 0.82 | 0.78 | 0.80 | +0.72 | +720.00% | 27,517 | 5,202 | 17.53% |
| QQQ230324C00314000 | 2023-03-23 11:20AM EDT | 2023-03-24 | 1.83 | 1.82 | 1.84 | +1.48 | +422.86% | 4,533 | 3,157 | 23.84% |
| QQQ230327C00314000 | 2023-03-23 11:18AM EDT | 2023-03-27 | 2.58 | 2.56 | 2.57 | +1.88 | +268.57% | 2,123 | 1,149 | 20.11% |
| QQQ230328C00314000 | 2023-03-23 11:19AM EDT | 2023-03-28 | 3.03 | 3.04 | 3.08 | +2.10 | +225.81% | 456 | 966 | 21.55% |
| QQQ230329C00314000 | 2023-03-23 11:20AM EDT | 2023-03-29 | 3.38 | 3.33 | 3.36 | +2.16 | +177.05% | 500 | 408 | 21.57% |
| QQQ230330C00314000 | 2023-03-23 11:17AM EDT | 2023-03-30 | 3.89 | 3.81 | 3.84 | +0.77 | +24.68% | 188 | 238 | 22.78% |
| QQQ230331C00314000 | 2023-03-23 11:19AM EDT | 2023-03-31 | 4.21 | 4.16 | 4.19 | +2.42 | +135.20% | 276 | 2,552 | 23.26% |
| QQQ230406C00314000 | 2023-03-23 11:20AM EDT | 2023-04-06 | 5.50 | 5.45 | 5.49 | +2.22 | +67.68% | 95 | 1,216 | 23.15% |
| QQQ230414C00314000 | 2023-03-23 11:15AM EDT | 2023-04-14 | 7.42 | 7.22 | 7.26 | +2.71 | +57.54% | 68 | 339 | 24.34% |
| QQQ230421C00314000 | 2023-03-23 11:19AM EDT | 2023-04-21 | 8.33 | 8.31 | 8.34 | +3.08 | +58.67% | 1,256 | 7,947 | 24.32% |
| QQQ230428C00314000 | 2023-03-23 11:08AM EDT | 2023-04-28 | 9.83 | 9.47 | 9.51 | +3.62 | +58.29% | 217 | 274 | 24.84% |
| QQQ230519C00314000 | 2023-03-23 11:15AM EDT | 2023-05-19 | 12.80 | 12.66 | 12.70 | +3.03 | +31.01% | 415 | 5,381 | 26.25% |
| QQQ230616C00314000 | 2023-03-23 11:16AM EDT | 2023-06-16 | 16.01 | 15.94 | 15.98 | +2.46 | +18.15% | 263 | 538 | 26.96% |
| QQQ230630C00314000 | 2023-03-23 11:09AM EDT | 2023-06-30 | 17.25 | 16.97 | 17.07 | +2.29 | +15.31% | 274 | 161 | 26.67% |
| QQQ230721C00314000 | 2023-03-23 11:06AM EDT | 2023-07-21 | 19.25 | 19.03 | 19.20 | +3.25 | +20.31% | 11 | 40 | 27.21% |
| QQQ230818C00314000 | 2023-03-23 10:30AM EDT | 2023-08-18 | 20.90 | 21.78 | 21.95 | -1.80 | -7.93% | 2 | 45 | 27.97% |
| QQQ230915C00314000 | 2023-03-23 9:36AM EDT | 2023-09-15 | 23.42 | 24.10 | 24.23 | +0.62 | +2.72% | 9 | 214 | 28.29% |
| QQQ230929C00314000 | 2023-03-22 11:35AM EDT | 2023-09-29 | 24.10 | 24.96 | 25.15 | 0.00 | - | 5 | 6 | 28.26% |
| QQQ231215C00314000 | 2023-03-20 11:40AM EDT | 2023-12-15 | 26.65 | 30.73 | 31.03 | 0.00 | - | 6 | 15 | 29.37% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00314000 | 2023-03-23 11:20AM EDT | 2023-03-23 | 1.59 | 1.59 | 1.60 | -6.55 | -80.47% | 5,315 | 289 | 17.85% |
| QQQ230324P00314000 | 2023-03-23 11:20AM EDT | 2023-03-24 | 2.57 | 2.62 | 2.65 | -5.74 | -69.07% | 3,801 | 1,617 | 24.17% |
| QQQ230327P00314000 | 2023-03-23 11:20AM EDT | 2023-03-27 | 3.22 | 3.22 | 3.25 | -5.62 | -63.57% | 485 | 277 | 19.42% |
| QQQ230328P00314000 | 2023-03-23 11:20AM EDT | 2023-03-28 | 3.65 | 3.67 | 3.70 | -3.09 | -45.85% | 108 | 280 | 20.55% |
| QQQ230329P00314000 | 2023-03-23 11:19AM EDT | 2023-03-29 | 4.05 | 3.96 | 4.00 | -3.74 | -48.01% | 94 | 171 | 20.76% |
| QQQ230331P00314000 | 2023-03-23 11:19AM EDT | 2023-03-31 | 4.65 | 4.64 | 4.68 | -4.92 | -51.41% | 562 | 429 | 21.78% |
| QQQ230406P00314000 | 2023-03-23 11:18AM EDT | 2023-04-06 | 5.70 | 5.72 | 5.75 | -2.25 | -28.30% | 91 | 194 | 21.10% |
| QQQ230414P00314000 | 2023-03-23 11:18AM EDT | 2023-04-14 | 7.15 | 7.16 | 7.20 | -3.30 | -31.58% | 37 | 191 | 21.67% |
| QQQ230421P00314000 | 2023-03-23 11:19AM EDT | 2023-04-21 | 8.07 | 8.04 | 8.07 | -4.13 | -33.85% | 167 | 2,561 | 21.40% |
| QQQ230428P00314000 | 2023-03-23 11:17AM EDT | 2023-04-28 | 8.89 | 8.93 | 8.98 | -1.79 | -16.76% | 14 | 122 | 21.56% |
| QQQ230519P00314000 | 2023-03-23 11:18AM EDT | 2023-05-19 | 11.28 | 11.30 | 11.33 | -4.02 | -26.27% | 82 | 887 | 21.94% |
| QQQ230616P00314000 | 2023-03-23 11:17AM EDT | 2023-06-16 | 13.46 | 13.49 | 13.53 | -3.70 | -21.56% | 284 | 952 | 21.65% |
| QQQ230630P00314000 | 2023-03-23 11:18AM EDT | 2023-06-30 | 14.49 | 14.49 | 14.55 | -0.07 | -0.48% | 6 | 95 | 21.63% |
| QQQ230721P00314000 | 2023-03-22 3:00PM EDT | 2023-07-21 | 16.31 | 15.80 | 15.85 | 0.00 | - | 40 | 42 | 21.48% |
| QQQ230818P00314000 | 2023-03-22 3:05PM EDT | 2023-08-18 | 18.75 | 17.58 | 17.65 | 0.00 | - | 8 | 36 | 21.61% |
| QQQ230915P00314000 | 2023-03-22 3:40PM EDT | 2023-09-15 | 20.00 | 18.97 | 19.03 | 0.00 | - | 10 | 189 | 21.42% |
| QQQ231215P00314000 | 2023-03-09 3:42PM EDT | 2023-12-15 | 30.07 | 23.01 | 23.09 | 0.00 | - | 1 | 175 | 21.21% |
© 2023 Yahoo. All rights reserved.
